BioRestorative Therapies, Inc. - BRTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	1.61	1.67	1.67	1.67	1.61	30,501
June 27, 2025	1.67	1.61	1.61	1.7	1.61	36,815
June 26, 2025	1.64	1.67	1.67	1.72	1.63	54,300
June 25, 2025	1.69	1.65	1.65	1.71	1.62	44,561
June 24, 2025	1.66	1.71	1.71	1.72	1.61	59,149
June 23, 2025	1.59	1.64	1.64	1.66	1.57	43,642
June 20, 2025	1.68	1.58	1.58	1.7	1.58	96,800
June 18, 2025	1.72	1.7	1.7	1.73	1.65	128,525
June 17, 2025	1.66	1.72	1.72	1.79	1.6	391,822
June 16, 2025	1.66	1.62	1.62	1.68	1.6	112,291
June 13, 2025	1.88	1.68	1.68	1.89	1.65	669,700
June 12, 2025	1.88	2	2	2.05	1.84	665,952
June 11, 2025	1.8	1.88	1.88	1.92	1.7	376,601
June 10, 2025	1.85	1.81	1.81	1.85	1.72	131,700
June 09, 2025	1.82	1.81	1.81	1.84	1.71	2.21M
June 06, 2025	1.77	1.81	1.81	1.81	1.75	12,780
June 05, 2025	1.79	1.78	1.78	1.8	1.74	8,600
June 04, 2025	1.76	1.77	1.77	1.8	1.74	15,400
June 03, 2025	1.79	1.78	1.78	1.8	1.78	11,948
June 02, 2025	1.76	1.8	1.8	1.8	1.76	11,710
May 30, 2025	1.78	1.76	1.76	1.78	1.71	10,305
May 29, 2025	1.75	1.75	1.75	1.79	1.68	26,700
May 28, 2025	1.75	1.76	1.76	1.78	1.75	10,800
May 27, 2025	1.71	1.79	1.79	1.82	1.68	37,900
May 23, 2025	1.61	1.66	1.66	1.66	1.59	14,010
May 22, 2025	1.55	1.6	1.6	1.61	1.55	18,247
May 21, 2025	1.54	1.55	1.55	1.58	1.53	38,394
May 20, 2025	1.56	1.57	1.57	1.57	1.54	27,002
May 19, 2025	1.56	1.59	1.59	1.6	1.55	30,500
May 16, 2025	1.65	1.61	1.61	1.65	1.6	31,031
May 15, 2025	1.75	1.67	1.67	1.75	1.65	22,786
May 14, 2025	1.7	1.71	1.71	1.77	1.66	23,739
May 13, 2025	1.88	1.71	1.71	1.88	1.66	163,228
May 12, 2025	1.82	1.85	1.85	1.86	1.8	24,809
May 09, 2025	1.82	1.8	1.8	1.82	1.79	6,390
May 08, 2025	1.83	1.82	1.82	1.84	1.81	15,382
May 07, 2025	1.76	1.8	1.8	1.81	1.76	10,321
May 06, 2025	1.89	1.78	1.78	1.89	1.78	9,376
May 05, 2025	1.87	1.88	1.88	1.89	1.85	7,529
May 02, 2025	1.84	1.84	1.84	1.86	1.81	26,148
May 01, 2025	1.79	1.78	1.78	1.81	1.77	11,914
April 30, 2025	1.7	1.76	1.76	1.79	1.67	32,691
April 29, 2025	1.65	1.72	1.72	1.72	1.65	7,225
April 28, 2025	1.68	1.7	1.7	1.73	1.66	17,939
April 25, 2025	1.72	1.71	1.71	1.74	1.69	30,621
April 24, 2025	1.7	1.69	1.69	1.74	1.64	25,346
April 23, 2025	1.74	1.73	1.73	1.78	1.7	24,668
April 22, 2025	1.71	1.73	1.73	1.75	1.66	37,874
April 21, 2025	1.78	1.71	1.71	1.78	1.7	30,924
April 17, 2025	1.7	1.75	1.76	1.77	1.7	25,105
April 16, 2025	1.82	1.73	1.73	1.82	1.7	31,300
April 15, 2025	1.75	1.78	1.78	1.83	1.75	58,177
April 14, 2025	1.79	1.78	1.78	1.81	1.72	31,500
April 11, 2025	1.7	1.79	1.75	1.79	1.7	18,174
April 10, 2025	1.8	1.74	1.74	1.8	1.69	26,031
April 09, 2025	1.76	1.84	1.84	1.88	1.7	47,078
April 08, 2025	1.71	1.76	1.76	1.76	1.65	60,349
April 07, 2025	1.63	1.7	1.7	1.72	1.58	38,200
April 04, 2025	1.75	1.7	1.7	1.8	1.67	45,764
April 03, 2025	1.79	1.8	1.8	1.83	1.73	22,986

BioRestorative Therapies, Inc. (BRTX) NASDAQ