NasdaqCM - Nasdaq Real Time Price
USD
BioRestorative Therapies, Inc. (BRTX)
1.5200
+0.0100
(+0.66%)
At close: November 6 at 4:00:01 PM EST
1.4500
-0.0700
(-4.61%)
After hours: November 6 at 5:57:27 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1.5026
1.5399
1.4800
1.5200
1.5200
11,900
Nov 5, 2026
1.5700
1.6200
1.4985
1.5100
1.5100
20,300
Nov 4, 2026
1.4800
1.5899
1.4700
1.5100
1.5100
12,500
Nov 3, 2026
1.5000
1.5600
1.4300
1.4800
1.4800
26,300
Nov 2, 2026
1.4400
1.5084
1.4000
1.4800
1.4800
13,200
Oct 30, 2026
1.5800
1.5800
1.4001
1.4003
1.4003
28,700
Oct 29, 2026
1.4400
1.6500
1.3900
1.5800
1.5800
233,400
Oct 28, 2026
1.3900
1.5500
1.3800
1.3900
1.3900
17,300
Oct 27, 2026
1.5300
1.5400
1.3600
1.3600
1.3600
8,700
Oct 26, 2026
1.5800
1.5800
1.4501
1.5800
1.5800
34,700
Oct 23, 2026
1.5033
1.6500
1.4000
1.6200
1.6200
33,200
Oct 22, 2026
1.5700
1.6200
1.5000
1.5000
1.5000
4,800
Oct 21, 2026
1.5800
1.5800
1.5100
1.5300
1.5300
13,200
Oct 20, 2026
1.6184
1.6500
1.5400
1.5600
1.5600
16,500
Oct 19, 2026
1.5100
1.6700
1.5100
1.6000
1.6000
18,500
Oct 16, 2026
1.5300
1.5500
1.4900
1.5400
1.5400
21,000
Oct 15, 2026
1.5000
1.5000
1.2800
1.4600
1.4600
27,800
Oct 14, 2026
1.5000
1.5600
1.4201
1.5000
1.5000
18,300
Oct 13, 2026
1.7000
1.7100
1.4386
1.5900
1.5900
32,400
Oct 12, 2026
1.8500
1.9000
1.7046
1.7500
1.7500
11,400
Oct 9, 2026
1.9200
1.9500
1.8500
1.9100
1.9100
18,400
Oct 8, 2026
2.1800
2.1800
1.7501
1.8900
1.8900
95,600
Oct 7, 2026
2.3000
2.3000
2.0500
2.2400
2.2400
37,800
Oct 6, 2026
2.2000
2.2895
2.1350
2.2700
2.2700
79,700
Oct 5, 2026
2.1600
2.3050
2.0096
2.2400
2.2400
85,200
Oct 2, 2026
2.2600
2.4320
2.1400
2.1400
2.1400
25,500
Oct 1, 2026
2.2800
2.4679
2.2500
2.2700
2.2700
21,500
Sep 30, 2026
2.2600
2.3900
2.2600
2.3300
2.3300
24,900
Sep 29, 2026
2.3200
2.3400
2.2601
2.3300
2.3300
15,100
Sep 28, 2026
2.4200
2.4900
2.2900
2.3100
2.3100
49,400
Sep 25, 2026
2.5500
2.6800
2.4450
2.5500
2.5500
28,500
Sep 24, 2026
2.5900
2.6900
2.5100
2.5100
2.5100
24,300
Sep 23, 2026
2.6100
2.8999
2.5300
2.6000
2.6000
85,200
Sep 22, 2026
2.7200
2.9288
2.5000
2.5500
2.5500
67,000
Sep 21, 2026
2.7000
2.7500
2.6800
2.7100
2.7100
26,800
Sep 18, 2026
2.7100
2.7900
2.6700
2.6900
2.6900
17,400
Sep 17, 2026
2.6600
2.7382
2.5800
2.6550
2.6550
12,400
Sep 16, 2026
2.6200
2.6700
2.5500
2.5500
2.5500
15,500
Sep 15, 2026
2.7300
2.7700
2.6202
2.6400
2.6400
9,600
Sep 14, 2026
2.6800
2.7350
2.6578
2.7000
2.7000
7,100
Sep 11, 2026
2.7500
2.7795
2.6300
2.6700
2.6700
10,300
Sep 10, 2026
2.8200
2.8200
2.7013
2.7600
2.7600
27,400
Sep 9, 2026
2.7200
2.9050
2.6100
2.7400
2.7400
48,900
Sep 8, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
2.9600
3.2300
2.7000
2.8028
2.8028
55,700
Sep 4, 2026
2.9540
3.0000
2.8800
2.9600
2.9600
40,335
Sep 3, 2026
3.2800
3.5760
2.8500
2.8740
2.8740
175,720
Sep 2, 2026
4.0600
4.1980
4.0140
4.0340
4.0340
24,465
Sep 1, 2026
4.0280
4.0460
3.9020
3.9660
3.9660
8,310
Aug 31, 2026
4.0000
4.1000
3.9840
4.0480
4.0480
10,675
Aug 28, 2026
4.3800
4.3800
3.9300
3.9820
3.9820
12,235
Aug 27, 2026
4.5000
4.5000
3.9400
4.1200
4.1200
16,530
Aug 26, 2026
4.4000
4.4800
4.2680
4.3380
4.3380
2,940
Aug 25, 2026
4.5800
4.6000
4.2800
4.4500
4.4500
5,130
Aug 24, 2026
4.3720
4.5940
4.2000
4.2640
4.2640
7,595
Aug 21, 2026
4.4600
4.4600
4.2720
4.3060
4.3060
3,790
Aug 20, 2026
4.5400
4.6860
4.4000
4.4120
4.4120
9,630
Aug 19, 2026
4.3920
4.5600
4.2660
4.2660
4.2660
9,220
Aug 18, 2026
4.4800
4.4980
4.2000
4.2600
4.2600
8,260
Aug 17, 2026
4.5800
4.6880
4.4000
4.4000
4.4000
11,220
Aug 14, 2026
4.6000
4.7000
4.4520
4.5180
4.5180
8,385
Aug 13, 2026
4.3000
4.7200
4.3000
4.4040
4.4040
15,870
Aug 12, 2026
4.3340
4.5000
4.2220
4.2460
4.2460
17,345
Aug 11, 2026
4.1200
4.4000
4.1200
4.2000
4.2000
15,635
Aug 10, 2026
4.2000
4.3840
4.0200
4.0200
4.0200
13,445
Aug 7, 2026
4.3940
4.4000
4.0720
4.0800
4.0800
16,000
Aug 6, 2026
4.2000
4.4000
4.0200
4.1680
4.1680
8,025
Aug 5, 2026
4.3600
4.5120
4.0260
4.2000
4.2000
10,840
Aug 4, 2026
3.9580
4.5100
3.9580
4.2000
4.2000
11,765
Aug 3, 2026
4.2000
4.4000
3.9020
3.9580
3.9580
34,070
Jul 31, 2026
4.5820
4.7200
3.8600
4.0940
4.0940
46,565
Jul 30, 2026
5.0600
5.3980
4.5000
4.5100
4.5100
31,495
Jul 29, 2026
5.2740
5.6680
4.6580
4.9420
4.9420
38,590
Jul 28, 2026
5.4860
5.7980
5.2000
5.3320
5.3320
25,720
Jul 27, 2026
5.8000
6.2480
5.3960
5.5400
5.5400
34,300
Jul 24, 2026
6.2320
6.4500
5.8000
5.8000
5.8000
15,025
Jul 23, 2026
6.4780
6.9200
6.2480
6.2480
6.2480
6,520
Jul 22, 2026
6.6000
6.6080
6.3380
6.3400
6.3400
6,840
Jul 21, 2026
6.5840
6.6000
6.4000
6.4500
6.4500
6,590
Jul 20, 2026
6.9400
7.0000
6.4360
6.4400
6.4400
9,245
Jul 17, 2026
6.6200
7.2000
6.6200
6.6820
6.6820
8,000
Jul 16, 2026
6.5800
7.4000
6.4280
7.0160
7.0160
30,280
Jul 15, 2026
6.6000
6.9500
6.6000
6.8000
6.8000
2,740
Jul 14, 2026
7.0000
7.2000
6.4000
6.6000
6.6000
17,980
Jul 13, 2026
6.9000
7.4000
6.7000
6.7640
6.7640
9,350
Jul 10, 2026
7.1700
7.1980
6.6000
6.9000
6.9000
9,740
Jul 9, 2026
7.1160
7.5120
6.8000
6.8900
6.8900
26,675
Jul 8, 2026
7.2000
7.4000
6.8000
6.9080
6.9080
24,095
Jul 7, 2026
7.6400
7.8800
7.3000
7.4440
7.4440
4,590
Jul 6, 2026
7.8880
8.1600
7.7180
7.9160
7.9160
25,555
Jul 2, 2026
8.0380
8.0760
7.8020
8.0000
8.0000
13,650
Jul 1, 2026
7.4000
8.2840
7.4000
7.7120
7.7120
14,300
Jun 30, 2026
7.2520
7.6140
7.0240
7.5200
7.5200
31,755
Jun 29, 2026
7.4180
7.7000
7.2320
7.4000
7.4000
12,960
Jun 26, 2026
7.8940
7.8940
7.3920
7.3920
7.3920
14,695
Jun 25, 2026
8.2200
8.5380
7.5580
7.8800
7.8800
52,765
Jun 24, 2026
7.6680
8.2000
7.6000
7.9440
7.9440
25,285
Jun 23, 2026
7.8400
8.1000
7.6680
7.6680
7.6680
15,040
Jun 22, 2026
8.0000
8.5620
7.8020
8.1800
8.1800
32,495
Jun 18, 2026
7.4000
8.1980
7.4000
8.1920
8.1920
29,975
Jun 17, 2026
7.1600
8.4000
7.0020
7.9900
7.9900
42,415
Jun 16, 2026
7.8180
7.8500
7.0120
7.0620
7.0620
38,910
Jun 15, 2026
7.1620
8.4000
7.0000
7.8200
7.8200
62,825
Jun 12, 2026
7.2840
7.5880
6.9920
7.0500
7.0500
37,610
Jun 11, 2026
7.5980
7.6000
7.2000
7.5200
7.5200
21,960
Jun 10, 2026
7.6400
7.9700
7.4020
7.6000
7.6000
27,205
Jun 9, 2026
7.1600
8.1960
7.1600
7.8880
7.8880
51,295
Jun 8, 2026
8.0200
8.4000
7.2120
7.2400
7.2400
58,550
Jun 5, 2026
8.3960
8.4980
7.8080
8.1000
8.1000
68,300
Jun 4, 2026
6.9260
8.3720
6.7000
8.2860
8.2860
147,355
Jun 3, 2026
7.1640
7.3980
6.4000
6.7880
6.7880
78,730
Jun 2, 2026
7.7600
7.9300
6.6000
7.0880
7.0880
234,220
Jun 1, 2026
8.6000
10.0000
7.6200
8.1280
8.1280
264,810
May 29, 2026
9.6000
11.0420
8.2000
9.5600
9.5600
907,575
May 28, 2026
7.9020
10.2580
7.8960
9.5800
9.5800
1,404,835
May 27, 2026
8.0640
13.6000
7.4560
8.6580
8.6580
25,704,490
May 26, 2026
4.1740
5.7980
4.1580
4.9960
4.9960
535,440
May 22, 2026
3.7800
4.2000
3.7380
4.1600
4.1600
79,940
May 21, 2026
3.3920
3.8600
3.3220
3.8600
3.8600
75,720
May 20, 2026
3.2840
3.5120
3.1860
3.3960
3.3960
879,875
May 19, 2026
3.7680
3.9000
3.6720
3.6720
3.6720
19,660
May 18, 2026
3.8000
3.9680
3.7320
3.7320
3.7320
23,005
May 15, 2026
3.8000
4.0000
3.6220
3.8440
3.8440
20,505
May 14, 2026
3.6200
3.9660
3.4860
3.7780
3.7780
28,100
May 13, 2026
3.8000
4.0000
3.5000
3.7200
3.7200
69,055
May 12, 2026
4.0000
4.1080
3.8520
3.9500
3.9500
28,750
May 11, 2026
4.1320
4.1980
4.0000
4.0240
4.0240
40,530
May 8, 2026
4.6000
4.7920
4.1160
4.1160
4.1160
80,680
May 7, 2026
4.8000
4.9980
4.4440
4.5000
4.5000
66,435
May 6, 2026
5.0000
5.1860
4.6900
4.8960
4.8960
60,545
May 5, 2026
5.0200
5.2400
4.7600
5.0800
5.0800
70,595
May 4, 2026
4.9000
4.9800
4.7220
4.8400
4.8400
72,430
May 1, 2026
4.6600
4.7200
4.4060
4.6660
4.6660
42,135
Apr 30, 2026
4.1660
4.5960
4.0400
4.5020
4.5020
53,630
Apr 29, 2026
4.4900
4.7200
4.0000
4.0340
4.0340
51,995
Apr 28, 2026
4.4000
4.6400
4.4000
4.4580
4.4580
23,660
Apr 27, 2026
4.5560
4.6960
4.5200
4.6540
4.6540
20,190
Apr 24, 2026
4.6000
4.6000
4.4000
4.5980
4.5980
23,135
Apr 23, 2026
4.7000
4.7000
4.2320
4.4560
4.4560
60,885
Apr 22, 2026
4.9400
4.9400
4.4440
4.5600
4.5600
61,885
Apr 21, 2026
5.0900
5.1580
4.6220
4.7600
4.7600
142,105
Apr 20, 2026
5.0440
5.2560
5.0440
5.1640
5.1640
41,320
Apr 17, 2026
5.0320
5.2740
5.0020
5.2740
5.2740
76,200
Apr 16, 2026
5.2060
5.2060
4.9320
5.1400
5.1400
92,075
Apr 15, 2026
4.9200
5.2860
4.9200
5.2000
5.2000
56,035
Apr 14, 2026
5.1000
5.2380
4.9000
4.9200
4.9200
67,890
Apr 13, 2026
5.0020
5.2860
4.8480
5.1380
5.1380
64,525
Apr 10, 2026
4.9240
5.1960
4.8000
4.8120
4.8120
31,650
Apr 9, 2026
5.2800
5.2800
4.8000
4.8000
4.8000
52,695
Apr 8, 2026
5.2800
5.2800
4.9380
5.1360
5.1360
77,290
Apr 7, 2026
5.0000
5.0140
4.6000
5.0140
5.0140
231,405
Apr 6, 2026
5.1600
5.3000
4.8000
5.0200
5.0200
86,685
Apr 2, 2026
5.6380
5.6380
5.3420
5.5600
5.5600
39,235
Apr 1, 2026
5.3820
5.8400
5.2020
5.7000
5.7000
66,345
Mar 31, 2026
5.3800
5.5520
5.2000
5.4420
5.4420
65,515
Mar 30, 2026
5.6800
5.7260
5.0400
5.2940
5.2940
572,505
Mar 27, 2026
6.0000
6.1900
5.6560
5.9440
5.9440
217,135
Mar 26, 2026
6.2240
6.2400
5.7880
5.9200
5.9200
78,925
Mar 25, 2026
5.8620
6.4340
5.8620
6.2000
6.2000
112,335
Mar 24, 2026
5.9100
6.2620
5.7020
5.8620
5.8620
124,450
Mar 23, 2026
5.5980
6.6000
5.3600
6.5380
6.5380
229,820
Mar 20, 2026
5.2300
5.7700
5.0500
5.5980
5.5980
242,330
Mar 19, 2026
4.8000
5.2000
4.4700
5.1240
5.1240
162,630
Mar 18, 2026
5.0680
5.2140
4.5620
4.5780
4.5780
90,920
Mar 17, 2026
5.8220
5.8220
5.0420
5.0440
5.0440
77,895
Mar 16, 2026
5.7620
6.0600
5.6000
5.7580
5.7580
90,005
Mar 13, 2026
6.1480
6.1480
5.5000
6.0580
6.0580
123,610
Mar 12, 2026
5.2260
6.2020
5.0000
6.1600
6.1600
287,530
Mar 11, 2026
5.0680
5.9600
5.0000
5.5640
5.5640
460,370
Mar 10, 2026
6.0400
6.0660
5.0300
5.6960
5.6960
7,994,855
Mar 9, 2026
4.3800
5.1760
4.2000
4.6400
4.6400
244,870
Mar 6, 2026
4.2680
4.5440
4.1340
4.2580
4.2580
133,465
Mar 5, 2026
4.3860
4.5280
4.2100
4.2100
4.2100
98,690
Mar 4, 2026
4.1500
4.5580
4.0400
4.3480
4.3480
129,610
Mar 3, 2026
4.2000
4.3980
3.9020
4.1660
4.1660
132,470
Mar 2, 2026
4.0300
4.4800
4.0000
4.2760
4.2760
137,470
Feb 27, 2026
4.3820
4.5680
4.2260
4.5680
4.5680
198,025
Feb 26, 2026
4.6000
4.9280
4.4120
4.6280
4.6280
263,780
Feb 25, 2026
5.2000
5.2000
4.2940
4.5020
4.5020
723,760
Feb 24, 2026
5.1740
6.4000
4.3680
5.3900
5.3900
10,987,310
Feb 23, 2026
4.2000
4.2000
3.8000
3.9340
3.9340
177,435
Feb 20, 2026
5.1800
5.1800
4.2420
4.3700
4.3700
358,335
Feb 19, 2026
5.3020
5.6000
5.0820
5.3600
5.3600
183,045
Feb 18, 2026
5.3400
5.8000
5.1600
5.4000
5.4000
361,145
Feb 17, 2026
5.7680
5.7720
5.0800
5.3400
5.3400
308,020
Feb 13, 2026
4.8580
5.7460
4.7960
5.7000
5.7000
2,327,575
Feb 12, 2026
5.0020
5.4000
4.3880
4.9100
4.9100
694,470
Feb 11, 2026
11.8000
11.8000
8.0000
8.2520
8.2520
137,325
Feb 10, 2026
17.1840
17.8880
11.6100
12.7760
12.7760
38,590
Feb 9, 2026
21.0000
21.4000
20.4000
20.9000
20.9000
4,310
Feb 6, 2026
20.8000
22.6000
20.2000
20.8000
20.8000
2,105
Feb 5, 2026
20.4000
21.4000
20.4000
20.4000
20.4000
960
Feb 4, 2026
22.0000
23.1740
20.6000
20.6000
20.6000
1,985
Feb 3, 2026
22.4920
23.3000
21.8000
22.0000
22.0000
760
Feb 2, 2026
22.4000
23.4000
22.4000
23.0000
23.0000
350
Jan 30, 2026
22.8000
23.4000
22.6000
22.8000
22.8000
1,015
Jan 29, 2026
22.4000
22.8000
22.2000
22.8000
22.8000
315
Jan 28, 2026
21.6000
22.9020
21.6000
22.8000
22.8000
1,255
Jan 27, 2026
22.5000
22.5480
21.2840
22.0000
22.0000
2,540
Jan 26, 2026
23.0000
23.4000
22.0000
22.4000
22.4000
1,825
Jan 23, 2026
23.2320
23.8760
22.5680
22.8000
22.8000
1,015
Jan 22, 2026
23.4000
23.6000
22.4240
23.1000
23.1000
750
Jan 21, 2026
22.2100
23.4000
22.2100
23.0000
23.0000
340
Jan 20, 2026
22.6000
22.6000
22.0000
22.4000
22.4000
770
Jan 16, 2026
22.4740
23.0000
22.2020
23.0000
23.0000
760
Jan 15, 2026
23.2020
23.7000
21.8000
22.2000
22.2000
2,760
Jan 14, 2026
23.6000
23.8000
23.2000
23.6020
23.6020
695
Jan 13, 2026
24.4000
24.4000
23.2000
23.6000
23.6000
790
Jan 12, 2026
24.0000
24.4000
23.2000
23.6460
23.6460
960
Jan 9, 2026
24.8000
24.8000
23.8000
23.9000
23.9000
455
Jan 8, 2026
23.5980
24.0000
23.1000
24.0000
24.0000
1,255
Jan 7, 2026
24.2000
24.4000
23.2000
23.6000
23.6000
630
Jan 6, 2026
24.0000
24.7180
23.2000
23.4000
23.4000
675
Jan 5, 2026
24.4000
25.5980
23.3720
23.9140
23.9140
2,835
Jan 2, 2026
23.4000
24.4000
23.2000
24.4000
24.4000
1,335
Dec 31, 2025
1.1100
1.2000
1.1100
1.1750
1.1750
37,400
Dec 30, 2025
1.0900
1.1654
1.0831
1.1654
1.1654
15,100
Dec 29, 2025
1.2100
1.2100
1.0000
1.1000
1.1000
112,300
Dec 26, 2025
1.1600
1.2040
1.0600
1.1200
1.1200
39,000
Dec 24, 2025
1.1500
1.2000
1.1500
1.1900
1.1900
18,400
Dec 23, 2025
1.1600
1.1828
1.1600
1.1600
1.1600
7,400
Dec 22, 2025
1.1500
1.2000
1.1500
1.1600
1.1600
14,300
Dec 19, 2025
1.1900
1.2300
1.1500
1.1500
1.1500
46,900
Dec 18, 2025
1.1206
1.2290
1.1100
1.1800
1.1800
99,300
Dec 17, 2025
1.0600
1.1300
1.0400
1.1000
1.1000
31,800
Dec 16, 2025
1.1074
1.1200
1.0800
1.0800
1.0800
25,800
Dec 15, 2025
1.1500
1.1500
1.0700
1.1100
1.1100
48,700
Dec 12, 2025
1.1100
1.1500
1.1000
1.1100
1.1100
11,800
Dec 11, 2025
1.0800
1.1500
1.0800
1.1000
1.1000
24,900
Dec 10, 2025
1.0700
1.1600
1.0000
1.1000
1.1000
44,200
Dec 9, 2025
1.0720
1.1200
1.0700
1.0700
1.0700
17,200
Dec 8, 2025
1.1200
1.1500
1.0550
1.0800
1.0800
26,500
Dec 5, 2025
1.1100
1.1500
1.1100
1.1100
1.1100
18,600
Dec 4, 2025
1.0500
1.1700
1.0500
1.1100
1.1100
32,200
Dec 3, 2025
1.0728
1.1200
1.0500
1.0800
1.0800
17,500
Dec 2, 2025
1.0300
1.1299
1.0100
1.0400
1.0400
38,500
Dec 1, 2025
1.1300
1.1300
0.9841
1.0400
1.0400
60,900
Nov 28, 2025
1.1100
1.1300
1.0420
1.0787
1.0787
12,200
Nov 26, 2025
1.0800
1.1100
1.0450
1.1000
1.1000
29,700
Nov 25, 2025
1.0600
1.1115
1.0400
1.1100
1.1100
14,500
Nov 24, 2025
1.0800
1.0800
1.0000
1.0500
1.0500
55,100
Nov 21, 2025
1.1000
1.1099
1.0400
1.0980
1.0980
60,100
Nov 20, 2025
1.4100
1.4100
1.0900
1.1100
1.1100
397,500
Nov 19, 2025
1.2200
1.4496
1.1932
1.4300
1.4300
334,600
Nov 18, 2025
1.2100
1.2600
1.2002
1.2400
1.2400
14,100
Nov 17, 2025
1.3700
1.3700
1.1001
1.2400
1.2400
345,700
Nov 14, 2025
1.2700
1.3300
1.2700
1.3300
1.3300
32,600
Nov 13, 2025
1.3500
1.3500
1.2400
1.2500
1.2500
42,500
Nov 12, 2025
1.4200
1.4400
1.3600
1.3800
1.3800
39,500
Nov 11, 2025
1.3200
1.4500
1.3200
1.4100
1.4100
34,800
Nov 10, 2025
1.4100
1.4300
1.3500
1.3800
1.3800
22,000
Nov 7, 2025
1.3900
1.4273
1.3200
1.3700
1.3700
21,500
