5 DAY PERFORMANCE
+1.97%
1 MONTH PERFORMANCE
+4.73%
3 MONTH PERFORMANCE
-10.92%
6 MONTH PERFORMANCE
-23.65%
YEAR-TO-DATE PERFORMANCE
-10.92%
1 YEAR PERFORMANCE
-13.89%
BioRestorative Therapies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $1.57 | $1.55 (-1.27%) | $1.57 | $1.48 | 21,982 | $12.59 M |
| 12/26/2024 | $1.53 | $1.55 (1.31%) | $1.58 | $1.50 | 14,554 | $12.59 M |
| 12/24/2024 | $1.51 | $1.54 (1.99%) | $1.57 | $1.51 | 14,801 | $12.51 M |
| 12/23/2024 | $1.53 | $1.52 (-0.65%) | $1.55 | $1.48 | 15,904 | $12.34 M |
| 12/20/2024 | $1.44 | $1.55 (7.64%) | $1.55 | $1.42 | 16,100 | $12.59 M |
| 12/19/2024 | $1.47 | $1.45 (-1.36%) | $1.48 | $1.42 | 39,005 | $11.78 M |
| 12/18/2024 | $1.53 | $1.41 (-7.84%) | $1.53 | $1.40 | 61,934 | $11.45 M |
| 12/17/2024 | $1.43 | $1.55 (8.39%) | $1.60 | $1.43 | 48,500 | $12.59 M |
| 12/16/2024 | $1.46 | $1.46 (0%) | $1.48 | $1.40 | 43,635 | $11.86 M |
| 12/13/2024 | $1.45 | $1.45 (0%) | $1.46 | $1.44 | 4,911 | $11.78 M |
| 12/12/2024 | $1.41 | $1.46 (3.55%) | $1.50 | $1.41 | 13,114 | $11.86 M |
| 12/11/2024 | $1.46 | $1.46 (0%) | $1.50 | $1.40 | 27,500 | $11.86 M |
| 12/10/2024 | $1.48 | $1.47 (-0.68%) | $1.50 | $1.43 | 12,325 | $11.94 M |
| 12/09/2024 | $1.46 | $1.49 (2.05%) | $1.53 | $1.42 | 24,600 | $12.10 M |
| 12/06/2024 | $1.39 | $1.49 (7.19%) | $1.49 | $1.38 | 94,422 | $12.10 M |
| 12/05/2024 | $1.27 | $1.49 (17.32%) | $1.54 | $1.26 | 1.46 M | $12.10 M |
| 12/04/2024 | $1.48 | $1.50 (1.35%) | $1.51 | $1.46 | 20,000 | $12.18 M |
| 12/03/2024 | $1.47 | $1.48 (0.68%) | $1.52 | $1.47 | 18,421 | $12.02 M |
| 12/02/2024 | $1.55 | $1.50 (-3.23%) | $1.61 | $1.48 | 46,500 | $12.18 M |
| 11/29/2024 | $1.47 | $1.53 (4.08%) | $1.54 | $1.47 | 4,837 | $12.43 M |
| 11/27/2024 | $1.53 | $1.48 (-3.27%) | $1.55 | $1.48 | 14,434 | $12.02 M |
| 11/26/2024 | $1.49 | $1.50 (0.67%) | $1.54 | $1.46 | 11,049 | $12.18 M |
| 11/25/2024 | $1.49 | $1.51 (1.34%) | $1.58 | $1.49 | 20,400 | $12.26 M |
| 11/22/2024 | $1.42 | $1.48 (4.23%) | $1.51 | $1.40 | 55,500 | $12.02 M |
| 11/21/2024 | $1.44 | $1.45 (0.69%) | $1.47 | $1.32 | 41,449 | $11.78 M |
| 11/20/2024 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.38 | 9,845 | $11.37 M |
| 11/19/2024 | $1.29 | $1.39 (7.75%) | $1.42 | $1.27 | 33,254 | $11.29 M |
| 11/18/2024 | $1.48 | $1.36 (-8.11%) | $1.48 | $1.21 | 27,700 | $11.05 M |
| 11/15/2024 | $1.53 | $1.45 (-5.23%) | $1.53 | $1.42 | 29,200 | $11.78 M |
| 11/14/2024 | $1.52 | $1.51 (-0.66%) | $1.63 | $1.48 | 46,511 | $12.26 M |
| 11/13/2024 | $1.78 | $1.54 (-13.48%) | $1.78 | $1.44 | 107,406 | $12.51 M |
| 11/12/2024 | $1.60 | $1.64 (2.5%) | $1.70 | $1.60 | 24,200 | $13.32 M |
| 11/11/2024 | $1.60 | $1.65 (3.12%) | $1.72 | $1.57 | 25,209 | $13.40 M |
| 11/08/2024 | $1.58 | $1.61 (1.9%) | $1.65 | $1.55 | 18,733 | $13.08 M |
| 11/07/2024 | $1.64 | $1.56 (-4.88%) | $1.64 | $1.56 | 21,700 | $12.67 M |
| 11/06/2024 | $1.77 | $1.65 (-6.78%) | $1.77 | $1.55 | 34,711 | $13.40 M |
| 11/05/2024 | $1.65 | $1.55 (-6.06%) | $1.65 | $1.55 | 35,849 | $12.59 M |
| 11/04/2024 | $1.54 | $1.50 (-2.6%) | $1.80 | $1.35 | 79,022 | $12.18 M |
| 11/01/2024 | $1.54 | $1.56 (1.3%) | $1.59 | $1.52 | 8,300 | $12.67 M |
| 10/31/2024 | $1.65 | $1.56 (-5.45%) | $1.70 | $1.49 | 120,929 | $12.67 M |
| 10/30/2024 | $1.53 | $1.53 (0%) | $1.59 | $1.49 | 6,406 | $12.43 M |
| 10/29/2024 | $1.53 | $1.53 (0%) | $1.58 | $1.53 | 11,400 | $12.43 M |
| 10/28/2024 | $1.59 | $1.58 (-0.63%) | $1.62 | $1.56 | 22,424 | $12.83 M |
| 10/25/2024 | $1.64 | $1.62 (-1.22%) | $1.64 | $1.55 | 5,515 | $13.16 M |
| 10/24/2024 | $1.62 | $1.58 (-2.47%) | $1.65 | $1.53 | 43,838 | $12.83 M |
| 10/23/2024 | $1.64 | $1.60 (-2.44%) | $1.65 | $1.57 | 23,347 | $12.99 M |
| 10/22/2024 | $1.59 | $1.62 (1.89%) | $1.64 | $1.59 | 12,594 | $13.16 M |
| 10/21/2024 | $1.63 | $1.68 (3.07%) | $1.72 | $1.58 | 14,691 | $13.64 M |
| 10/18/2024 | $1.65 | $1.67 (1.21%) | $1.68 | $1.60 | 10,500 | $13.56 M |
| 10/17/2024 | $1.70 | $1.68 (-1.18%) | $1.71 | $1.65 | 6,931 | $13.64 M |
| 10/16/2024 | $1.79 | $1.73 (-3.35%) | $1.79 | $1.68 | 5,600 | $14.05 M |
| 10/15/2024 | $1.69 | $1.73 (2.37%) | $1.73 | $1.68 | 4,646 | $14.05 M |
| 10/14/2024 | $1.69 | $1.69 (0%) | $1.74 | $1.67 | 10,528 | $13.73 M |
| 10/11/2024 | $1.61 | $1.65 (2.48%) | $1.70 | $1.61 | 5,800 | $13.40 M |
| 10/10/2024 | $1.68 | $1.67 (-0.6%) | $1.70 | $1.64 | 7,511 | $13.56 M |
| 10/09/2024 | $1.61 | $1.64 (1.86%) | $1.64 | $1.61 | 2,423 | $13.32 M |
| 10/08/2024 | $1.64 | $1.65 (0.61%) | $1.65 | $1.61 | 2,781 | $13.40 M |
| 10/07/2024 | $1.62 | $1.67 (3.09%) | $1.69 | $1.61 | 11,449 | $13.56 M |
| 10/04/2024 | $1.63 | $1.63 (0%) | $1.63 | $1.63 | 800 | $13.24 M |
| 10/03/2024 | $1.58 | $1.61 (1.9%) | $1.65 | $1.54 | 9,818 | $13.08 M |
| 10/02/2024 | $1.59 | $1.59 (0%) | $1.61 | $1.52 | 16,700 | $12.91 M |
| 10/01/2024 | $1.71 | $1.58 (-7.6%) | $1.77 | $1.53 | 44,958 | $12.83 M |
| 09/30/2024 | $1.70 | $1.74 (2.35%) | $1.79 | $1.70 | 14,122 | $14.13 M |