BioRestorative Therapies, Inc. - Common Stock (BRTX)
2.3700
0.00 (0.00%)
Biorestorative Therapies Inc is a biotechnology company focused on developing innovative solutions for regenerative medicine, particularly in the areas of musculoskeletal and metabolic diseases
The company is engaged in researching and commercializing therapeutic products using advanced cellular technologies, including adult stem cells. Biorestorative Therapies aims to create treatments that enhance the body's natural healing processes, with a commitment to addressing unmet medical needs and improving patient outcomes through its proprietary methods and therapies.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 2.41 | 2.47 | 2.32 | 2.37 | 66,290 | 2.37 |
| 2/04/2025 | 2.31 | 2.44 | 2.26 | 2.38 | 63,341 | 2.38 |
| 2/03/2025 | 2.39 | 2.51 | 2.28 | 2.36 | 66,042 | 2.36 |
| 1/31/2025 | 2.43 | 2.48 | 2.37 | 2.38 | 57,704 | 2.38 |
| 1/30/2025 | 2.46 | 2.46 | 2.34 | 2.40 | 51,604 | 2.40 |
| 1/29/2025 | 2.31 | 2.55 | 2.31 | 2.35 | 122,165 | 2.35 |
| 1/28/2025 | 2.26 | 2.35 | 2.22 | 2.34 | 61,702 | 2.34 |
| 1/27/2025 | 2.32 | 2.38 | 2.24 | 2.30 | 80,597 | 2.30 |
| 1/24/2025 | 2.35 | 2.38 | 2.25 | 2.32 | 32,745 | 2.32 |
| 1/23/2025 | 2.34 | 2.44 | 2.22 | 2.29 | 114,842 | 2.29 |
| 1/22/2025 | 2.10 | 2.40 | 2.00 | 2.31 | 164,135 | 2.31 |
| 1/21/2025 | 2.03 | 2.12 | 1.97 | 2.12 | 80,469 | 2.12 |
| 1/17/2025 | 2.03 | 2.08 | 1.87 | 1.97 | 71,245 | 1.97 |
| 1/16/2025 | 1.80 | 2.12 | 1.75 | 2.02 | 114,814 | 2.02 |
| 1/15/2025 | 1.83 | 1.85 | 1.77 | 1.80 | 99,399 | 1.80 |
| 1/14/2025 | 1.62 | 1.81 | 1.60 | 1.81 | 51,098 | 1.81 |
| 1/13/2025 | 1.72 | 1.72 | 1.55 | 1.56 | 45,553 | 1.56 |
| 1/10/2025 | 1.74 | 1.74 | 1.61 | 1.63 | 9,930 | 1.63 |
| 1/08/2025 | 1.79 | 1.79 | 1.60 | 1.71 | 47,506 | 1.71 |
| 1/07/2025 | 1.60 | 1.85 | 1.60 | 1.80 | 94,960 | 1.80 |
| 1/06/2025 | 1.53 | 1.60 | 1.50 | 1.59 | 45,835 | 1.59 |
| 1/03/2025 | 1.50 | 1.55 | 1.44 | 1.50 | 68,849 | 1.50 |
| 1/02/2025 | 1.49 | 1.55 | 1.45 | 1.49 | 34,150 | 1.49 |
| 12/31/2024 | 1.44 | 0.00 | 1.44 | 1.43 | 0 | 1.43 |
| 12/30/2024 | 1.55 | 1.55 | 1.39 | 1.44 | 88,565 | 1.44 |
| 12/27/2024 | 1.57 | 1.57 | 1.48 | 1.55 | 22,613 | 1.55 |
| 12/26/2024 | 1.53 | 1.58 | 1.50 | 1.55 | 14,534 | 1.55 |
| 12/24/2024 | 1.51 | 1.57 | 1.51 | 1.54 | 14,801 | 1.54 |
| 12/23/2024 | 1.53 | 1.55 | 1.48 | 1.52 | 15,904 | 1.52 |
| 12/20/2024 | 1.43 | 1.55 | 1.42 | 1.55 | 16,050 | 1.55 |
| 12/19/2024 | 1.47 | 1.48 | 1.42 | 1.43 | 38,120 | 1.43 |
| 12/18/2024 | 1.53 | 1.53 | 1.40 | 1.41 | 61,934 | 1.41 |
| 12/17/2024 | 1.43 | 1.60 | 1.43 | 1.55 | 48,482 | 1.55 |
| 12/16/2024 | 1.46 | 1.48 | 1.40 | 1.46 | 43,634 | 1.46 |
| 12/13/2024 | 1.45 | 1.46 | 1.44 | 1.45 | 4,911 | 1.45 |
| 12/12/2024 | 1.41 | 1.50 | 1.41 | 1.46 | 13,114 | 1.46 |
| 12/11/2024 | 1.46 | 1.50 | 1.40 | 1.46 | 27,494 | 1.46 |
| 12/10/2024 | 1.48 | 1.50 | 1.43 | 1.47 | 12,323 | 1.47 |
| 12/09/2024 | 1.46 | 1.53 | 1.42 | 1.49 | 24,550 | 1.49 |
| 12/06/2024 | 1.39 | 1.49 | 1.38 | 1.49 | 94,422 | 1.49 |
| 12/05/2024 | 1.27 | 1.54 | 1.26 | 1.49 | 1,460,302 | 1.49 |
| 12/04/2024 | 1.48 | 1.51 | 1.46 | 1.50 | 19,974 | 1.50 |
| 12/03/2024 | 1.47 | 1.52 | 1.47 | 1.48 | 18,380 | 1.48 |
| 12/02/2024 | 1.55 | 1.61 | 1.48 | 1.50 | 46,497 | 1.50 |
| 11/29/2024 | 1.47 | 1.54 | 1.47 | 1.53 | 4,837 | 1.53 |
| 11/27/2024 | 1.53 | 1.55 | 1.48 | 1.48 | 14,434 | 1.48 |
| 11/26/2024 | 1.49 | 1.54 | 1.46 | 1.50 | 11,049 | 1.50 |
| 11/25/2024 | 1.49 | 1.58 | 1.49 | 1.51 | 20,374 | 1.51 |
| 11/22/2024 | 1.42 | 1.51 | 1.40 | 1.48 | 55,498 | 1.48 |
| 11/21/2024 | 1.44 | 1.47 | 1.32 | 1.45 | 40,169 | 1.45 |
| 11/20/2024 | 1.44 | 1.44 | 1.38 | 1.40 | 9,825 | 1.40 |
| 11/19/2024 | 1.29 | 1.42 | 1.27 | 1.39 | 33,229 | 1.39 |
| 11/18/2024 | 1.48 | 1.48 | 1.21 | 1.35 | 27,653 | 1.35 |
| 11/15/2024 | 1.53 | 1.53 | 1.42 | 1.45 | 29,160 | 1.45 |
| 11/14/2024 | 1.52 | 1.63 | 1.48 | 1.51 | 46,110 | 1.51 |
| 11/13/2024 | 1.78 | 1.78 | 1.44 | 1.54 | 97,848 | 1.54 |
| 11/12/2024 | 1.60 | 1.70 | 1.60 | 1.64 | 24,187 | 1.64 |
| 11/11/2024 | 1.60 | 1.72 | 1.57 | 1.65 | 23,288 | 1.65 |
| 11/08/2024 | 1.58 | 1.65 | 1.55 | 1.61 | 18,733 | 1.61 |
| 11/07/2024 | 1.64 | 1.64 | 1.56 | 1.56 | 21,050 | 1.56 |
| 11/06/2024 | 1.77 | 1.77 | 1.55 | 1.65 | 33,853 | 1.65 |