-
5 DAY PERFORMANCE
-6.32% -
1 MONTH PERFORMANCE
+7.95% -
3 MONTH PERFORMANCE
-12.83% -
6 MONTH PERFORMANCE
+22.56% -
YEAR-TO-DATE PERFORMANCE
-6.32% -
1 YEAR PERFORMANCE
-20.87%
BioRestorative Therapies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.63 | $1.63 (0%) | $1.63 | $1.63 | 382 | $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 |
| 09/27/2024 | $1.67 | $1.74 (4.19%) | $1.75 | $1.67 | 15,839 | $14.13 M |
| 09/26/2024 | $1.81 | $1.70 (-6.08%) | $1.82 | $1.70 | 14,300 | $13.81 M |
| 09/25/2024 | $1.84 | $1.72 (-6.52%) | $1.87 | $1.68 | 27,100 | $13.97 M |
| 09/24/2024 | $1.80 | $1.84 (2.22%) | $1.88 | $1.75 | 7,400 | $14.94 M |
| 09/23/2024 | $1.89 | $1.81 (-4.23%) | $1.91 | $1.75 | 47,500 | $14.70 M |
| 09/20/2024 | $1.65 | $1.92 (16.36%) | $1.92 | $1.64 | 127,099 | $15.59 M |
| 09/19/2024 | $1.70 | $1.66 (-2.35%) | $1.71 | $1.59 | 76,500 | $13.48 M |
| 09/18/2024 | $1.77 | $1.65 (-6.78%) | $1.82 | $1.65 | 12,726 | $13.40 M |
| 09/17/2024 | $1.85 | $1.75 (-5.41%) | $1.85 | $1.73 | 14,586 | $14.21 M |
| 09/16/2024 | $1.72 | $1.80 (4.65%) | $1.83 | $1.70 | 70,700 | $14.62 M |
| 09/13/2024 | $1.53 | $1.69 (10.46%) | $1.70 | $1.51 | 60,429 | $13.73 M |
| 09/12/2024 | $1.50 | $1.50 (0%) | $1.58 | $1.48 | 7,743 | $12.18 M |
| 09/11/2024 | $1.43 | $1.48 (3.5%) | $1.50 | $1.43 | 15,300 | $12.02 M |
| 09/10/2024 | $1.44 | $1.47 (2.08%) | $1.48 | $1.42 | 14,536 | $11.94 M |
| 09/09/2024 | $1.50 | $1.46 (-2.67%) | $1.53 | $1.45 | 5,306 | $11.86 M |
| 09/06/2024 | $1.54 | $1.53 (-0.65%) | $1.57 | $1.51 | 5,443 | $12.43 M |
| 09/05/2024 | $1.56 | $1.51 (-3.21%) | $1.59 | $1.51 | 9,226 | $12.26 M |
| 09/04/2024 | $1.56 | $1.63 (4.49%) | $1.64 | $1.53 | 39,400 | $13.24 M |
| 09/03/2024 | $1.63 | $1.55 (-4.91%) | $1.63 | $1.50 | 14,946 | $12.59 M |
| 08/30/2024 | $1.61 | $1.64 (1.86%) | $1.66 | $1.61 | 13,640 | $13.32 M |
| 08/29/2024 | $1.68 | $1.63 (-2.98%) | $1.80 | $1.60 | 19,110 | $13.24 M |
| 08/28/2024 | $1.74 | $1.69 (-2.87%) | $1.74 | $1.64 | 11,139 | $13.73 M |
| 08/27/2024 | $1.70 | $1.71 (0.59%) | $1.72 | $1.68 | 7,100 | $13.89 M |
| 08/26/2024 | $1.74 | $1.68 (-3.45%) | $1.75 | $1.66 | 19,900 | $13.64 M |
| 08/23/2024 | $1.67 | $1.70 (1.8%) | $1.74 | $1.66 | 36,700 | $13.81 M |
| 08/22/2024 | $1.72 | $1.66 (-3.49%) | $1.72 | $1.64 | 5,547 | $13.48 M |
| 08/21/2024 | $1.68 | $1.69 (0.6%) | $1.69 | $1.62 | 16,226 | $13.73 M |
| 08/20/2024 | $1.70 | $1.67 (-1.76%) | $1.74 | $1.66 | 13,020 | $13.56 M |
| 08/19/2024 | $1.60 | $1.69 (5.62%) | $1.70 | $1.53 | 41,700 | $13.73 M |
| 08/16/2024 | $1.68 | $1.59 (-5.36%) | $1.70 | $1.58 | 41,915 | $12.91 M |
| 08/15/2024 | $1.44 | $1.65 (14.58%) | $1.67 | $1.39 | 116,300 | $13.40 M |
| 08/14/2024 | $1.49 | $1.40 (-6.04%) | $1.49 | $1.32 | 27,510 | $11.37 M |
| 08/13/2024 | $1.45 | $1.41 (-2.76%) | $1.48 | $1.39 | 31,700 | $11.45 M |
| 08/12/2024 | $1.42 | $1.43 (0.7%) | $1.45 | $1.37 | 21,574 | $11.61 M |
| 08/09/2024 | $1.35 | $1.36 (0.74%) | $1.39 | $1.35 | 9,317 | $9.07 M |
| 08/08/2024 | $1.35 | $1.40 (3.7%) | $1.40 | $1.35 | 19,500 | $9.34 M |
| 08/07/2024 | $1.44 | $1.32 (-8.33%) | $1.44 | $1.31 | 11,703 | $8.81 M |
| 08/06/2024 | $1.36 | $1.38 (1.47%) | $1.38 | $1.31 | 22,016 | $9.21 M |
| 08/05/2024 | $1.35 | $1.32 (-2.22%) | $1.36 | $1.30 | 52,543 | $8.81 M |
| 08/02/2024 | $1.52 | $1.43 (-5.92%) | $1.52 | $1.41 | 45,502 | $9.54 M |
| 08/01/2024 | $1.53 | $1.53 (0%) | $1.55 | $1.50 | 6,800 | $10.21 M |
| 07/31/2024 | $1.59 | $1.53 (-3.77%) | $1.61 | $1.50 | 62,804 | $10.21 M |
| 07/30/2024 | $1.60 | $1.53 (-4.38%) | $1.64 | $1.50 | 41,324 | $10.21 M |
| 07/29/2024 | $1.60 | $1.60 (0%) | $1.64 | $1.60 | 6,349 | $10.67 M |
| 07/26/2024 | $1.69 | $1.62 (-4.14%) | $1.69 | $1.53 | 46,349 | $10.81 M |
| 07/25/2024 | $1.72 | $1.67 (-2.91%) | $1.72 | $1.67 | 17,092 | $11.14 M |
| 07/24/2024 | $1.72 | $1.71 (-0.58%) | $1.72 | $1.68 | 10,200 | $11.41 M |
| 07/23/2024 | $1.72 | $1.71 (-0.58%) | $1.74 | $1.68 | 19,500 | $11.41 M |
| 07/22/2024 | $1.68 | $1.71 (1.79%) | $1.72 | $1.62 | 36,054 | $11.41 M |
| 07/19/2024 | $1.69 | $1.65 (-2.37%) | $1.69 | $1.61 | 27,532 | $11.01 M |
| 07/18/2024 | $1.70 | $1.67 (-1.76%) | $1.72 | $1.65 | 38,030 | $11.14 M |
| 07/17/2024 | $1.72 | $1.68 (-2.33%) | $1.79 | $1.67 | 43,425 | $11.21 M |
| 07/16/2024 | $1.80 | $1.75 (-2.78%) | $1.82 | $1.67 | 65,534 | $11.67 M |
| 07/15/2024 | $1.75 | $1.77 (1.14%) | $1.80 | $1.66 | 40,866 | $11.81 M |
| 07/12/2024 | $1.80 | $1.75 (-2.78%) | $1.85 | $1.72 | 63,344 | $11.67 M |
| 07/11/2024 | $1.78 | $1.82 (2.25%) | $1.87 | $1.77 | 67,119 | $12.14 M |
| 07/10/2024 | $1.81 | $1.79 (-1.1%) | $1.92 | $1.76 | 45,365 | $11.94 M |
| 07/09/2024 | $1.87 | $1.80 (-3.74%) | $1.90 | $1.80 | 74,349 | $12.01 M |
| 07/08/2024 | $1.93 | $1.89 (-2.07%) | $1.96 | $1.87 | 55,994 | $12.61 M |
| 07/05/2024 | $1.87 | $1.87 (0%) | $1.93 | $1.80 | 63,595 | $12.48 M |