5 DAY PERFORMANCE
+4.09%
1 MONTH PERFORMANCE
-1.66%
3 MONTH PERFORMANCE
-25.83%
6 MONTH PERFORMANCE
+16.34%
YEAR-TO-DATE PERFORMANCE
+24.48%
1 YEAR PERFORMANCE
+25.35%
BioRestorative Therapies, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $1.70 | $1.76 (3.53%) | $1.79 | $1.67 | 32,691 | $13.98 M |
04/29/2025 | $1.65 | $1.72 (4.24%) | $1.72 | $1.65 | 7,225 | $13.66 M |
04/28/2025 | $1.68 | $1.70 (1.19%) | $1.73 | $1.66 | 17,939 | $13.50 M |
04/25/2025 | $1.72 | $1.71 (-0.58%) | $1.74 | $1.69 | 30,621 | $13.58 M |
04/24/2025 | $1.70 | $1.69 (-0.59%) | $1.74 | $1.64 | 25,346 | $13.42 M |
04/23/2025 | $1.74 | $1.73 (-0.57%) | $1.78 | $1.70 | 24,700 | $13.74 M |
04/22/2025 | $1.71 | $1.73 (1.17%) | $1.75 | $1.66 | 37,874 | $13.74 M |
04/21/2025 | $1.78 | $1.71 (-3.93%) | $1.78 | $1.70 | 30,924 | $13.58 M |
04/17/2025 | $1.70 | $1.75 (2.94%) | $1.77 | $1.70 | 25,105 | $13.90 M |
04/16/2025 | $1.82 | $1.73 (-4.95%) | $1.82 | $1.70 | 31,300 | $13.74 M |
04/15/2025 | $1.75 | $1.78 (1.71%) | $1.83 | $1.75 | 58,200 | $14.14 M |
04/14/2025 | $1.79 | $1.78 (-0.56%) | $1.81 | $1.72 | 31,500 | $14.14 M |
04/11/2025 | $1.71 | $1.79 (4.68%) | $1.79 | $1.70 | 18,400 | $14.22 M |
04/10/2025 | $1.80 | $1.74 (-3.33%) | $1.80 | $1.69 | 26,031 | $13.82 M |
04/09/2025 | $1.76 | $1.84 (4.55%) | $1.88 | $1.70 | 48,000 | $14.61 M |
04/08/2025 | $1.71 | $1.76 (2.92%) | $1.76 | $1.65 | 60,349 | $13.98 M |
04/07/2025 | $1.63 | $1.70 (4.29%) | $1.72 | $1.58 | 38,200 | $13.50 M |
04/04/2025 | $1.75 | $1.70 (-2.86%) | $1.80 | $1.67 | 46,300 | $13.50 M |
04/03/2025 | $1.79 | $1.80 (0.56%) | $1.83 | $1.73 | 23,000 | $14.30 M |
04/02/2025 | $1.80 | $1.85 (2.78%) | $1.88 | $1.75 | 50,428 | $14.69 M |
04/01/2025 | $1.80 | $1.78 (-1.11%) | $1.80 | $1.72 | 29,700 | $14.14 M |
03/31/2025 | $1.75 | $1.78 (1.71%) | $1.85 | $1.75 | 28,349 | $14.14 M |
03/28/2025 | $1.84 | $1.81 (-1.63%) | $1.84 | $1.77 | 21,569 | $14.38 M |
03/27/2025 | $1.75 | $1.83 (4.57%) | $1.86 | $1.75 | 24,542 | $14.54 M |
03/26/2025 | $1.89 | $1.76 (-6.88%) | $1.90 | $1.74 | 38,700 | $13.98 M |
03/25/2025 | $1.98 | $1.92 (-3.03%) | $2.10 | $1.90 | 124,318 | $15.25 M |
03/24/2025 | $1.80 | $1.97 (9.44%) | $1.98 | $1.78 | 105,638 | $15.65 M |
03/21/2025 | $1.68 | $1.76 (4.76%) | $1.80 | $1.68 | 36,336 | $13.98 M |
03/20/2025 | $1.65 | $1.71 (3.64%) | $1.73 | $1.61 | 74,200 | $13.58 M |
03/19/2025 | $1.68 | $1.65 (-1.79%) | $1.68 | $1.59 | 19,208 | $13.11 M |
03/18/2025 | $1.67 | $1.67 (0%) | $1.73 | $1.65 | 14,300 | $13.26 M |
03/17/2025 | $1.79 | $1.67 (-6.7%) | $1.79 | $1.63 | 57,134 | $13.26 M |
03/14/2025 | $1.64 | $1.77 (7.93%) | $1.78 | $1.62 | 57,959 | $14.06 M |
03/13/2025 | $1.59 | $1.62 (1.89%) | $1.62 | $1.55 | 13,565 | $12.87 M |
03/12/2025 | $1.60 | $1.60 (0%) | $1.60 | $1.53 | 19,543 | $12.71 M |
03/11/2025 | $1.52 | $1.60 (5.26%) | $1.68 | $1.50 | 65,711 | $12.71 M |
03/10/2025 | $1.55 | $1.54 (-0.65%) | $1.59 | $1.47 | 72,262 | $12.23 M |
03/07/2025 | $1.50 | $1.55 (3.33%) | $1.62 | $1.46 | 101,700 | $12.31 M |
03/06/2025 | $1.56 | $1.51 (-3.21%) | $1.64 | $1.48 | 38,600 | $11.99 M |
03/05/2025 | $1.44 | $1.56 (8.33%) | $1.60 | $1.35 | 88,500 | $12.39 M |
03/04/2025 | $1.50 | $1.43 (-4.67%) | $1.55 | $1.36 | 153,000 | $11.36 M |
03/03/2025 | $1.48 | $1.51 (2.03%) | $1.55 | $1.45 | 98,808 | $11.99 M |
02/28/2025 | $1.55 | $1.52 (-1.94%) | $1.60 | $1.43 | 321,600 | $12.07 M |
02/27/2025 | $2.00 | $1.62 (-19%) | $2.28 | $1.52 | 1.47 M | $12.87 M |
02/26/2025 | $1.82 | $1.91 (4.95%) | $2.02 | $1.72 | 783,100 | $15.17 M |
02/25/2025 | $1.64 | $1.82 (10.98%) | $1.91 | $1.57 | 2.55 M | $14.46 M |
02/24/2025 | $1.81 | $1.60 (-11.6%) | $1.81 | $1.57 | 276,600 | $12.71 M |
02/21/2025 | $1.87 | $1.80 (-3.74%) | $1.98 | $1.73 | 394,807 | $14.30 M |
02/20/2025 | $2.31 | $1.96 (-15.15%) | $2.38 | $1.88 | 14.47 M | $15.57 M |
02/19/2025 | $1.91 | $2.03 (6.28%) | $2.06 | $1.91 | 63,507 | $16.12 M |
02/18/2025 | $2.28 | $2.00 (-12.28%) | $2.34 | $1.96 | 198,227 | $15.89 M |
02/14/2025 | $2.42 | $2.29 (-5.37%) | $2.50 | $2.28 | 86,800 | $18.19 M |
02/13/2025 | $2.41 | $2.46 (2.07%) | $2.46 | $2.31 | 42,003 | $19.54 M |
02/12/2025 | $2.26 | $2.39 (5.75%) | $2.40 | $2.26 | 19,884 | $18.98 M |
02/11/2025 | $2.40 | $2.30 (-4.17%) | $2.40 | $2.27 | 35,222 | $18.27 M |
02/10/2025 | $2.30 | $2.44 (6.09%) | $2.44 | $2.20 | 111,169 | $19.38 M |
02/07/2025 | $2.49 | $2.30 (-7.63%) | $2.50 | $2.27 | 93,424 | $18.27 M |
02/06/2025 | $2.36 | $2.49 (5.51%) | $2.49 | $2.31 | 142,000 | $19.78 M |
02/05/2025 | $2.41 | $2.37 (-1.66%) | $2.47 | $2.32 | 66,310 | $18.82 M |
02/04/2025 | $2.31 | $2.38 (3.03%) | $2.44 | $2.26 | 63,441 | $18.90 M |
02/03/2025 | $2.39 | $2.36 (-1.26%) | $2.51 | $2.28 | 66,042 | $18.74 M |
01/31/2025 | $2.43 | $2.38 (-2.06%) | $2.48 | $2.37 | 57,704 | $18.90 M |
01/30/2025 | $2.46 | $2.40 (-2.44%) | $2.46 | $2.34 | 51,951 | $19.06 M |