Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biorestorative Therapies Inc
(NQ:
BRTX
)
1.220
-0.070 (-5.43%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
1.400
1.450
1.377
1.400
69,825
+0.00(+0.00%)
Feb 28, 2024
1.330
1.490
1.309
1.400
247,633
+0.12(+9.37%)
Feb 27, 2024
1.340
1.340
1.260
1.280
158,907
-0.06(-4.48%)
Feb 26, 2024
1.400
1.440
1.310
1.340
73,786
-0.03(-2.19%)
Feb 23, 2024
1.320
1.370
1.300
1.370
59,548
+0.06(+4.58%)
Feb 22, 2024
1.350
1.373
1.280
1.310
81,288
-0.05(-3.68%)
Feb 21, 2024
1.410
1.450
1.360
1.360
96,241
-0.09(-6.21%)
Feb 20, 2024
1.500
1.500
1.400
1.450
112,577
-0.04(-2.68%)
Feb 16, 2024
1.460
1.500
1.430
1.490
107,832
+0.02(+1.36%)
Feb 15, 2024
1.440
1.540
1.363
1.470
149,842
+0.08(+6.14%)
Feb 14, 2024
1.450
1.450
1.360
1.385
146,532
-0.01(-1.07%)
Feb 13, 2024
1.460
1.500
1.380
1.400
146,742
-0.05(-3.45%)
Feb 12, 2024
1.420
1.526
1.360
1.450
477,792
+0.10(+7.41%)
Feb 09, 2024
1.360
1.400
1.252
1.350
445,217
+0.07(+5.47%)
Feb 08, 2024
1.400
1.400
1.200
1.280
798,580
-0.14(-9.86%)
Feb 07, 2024
1.560
1.560
1.260
1.420
781,886
-0.15(-9.55%)
Feb 06, 2024
1.550
1.650
1.340
1.570
3,493,358
-1.88(-54.49%)
Feb 05, 2024
3.210
3.670
2.630
3.450
18,837,576
+0.65(+23.21%)
Feb 02, 2024
2.480
3.000
2.360
2.800
1,078,507
+0.64(+29.63%)
Feb 01, 2024
1.760
2.388
1.750
2.160
420,760
+0.53(+32.52%)
Jan 31, 2024
1.630
1.635
1.600
1.630
1,697
+0.01(+0.62%)
Jan 30, 2024
1.620
1.655
1.590
1.620
13,376
+0.06(+3.85%)
Jan 29, 2024
1.610
1.680
1.560
1.560
11,265
-0.02(-1.27%)
Jan 26, 2024
1.590
1.640
1.570
1.580
5,426
-0.02(-1.56%)
Jan 25, 2024
1.600
1.661
1.590
1.605
10,279
+0.00(+0.31%)
Jan 24, 2024
1.640
1.710
1.550
1.600
18,785
-0.08(-5.04%)
Jan 23, 2024
1.650
1.700
1.560
1.685
13,972
+0.09(+5.97%)
Jan 22, 2024
1.615
1.650
1.588
1.590
6,208
+0.02(+1.27%)
Jan 19, 2024
1.550
1.609
1.500
1.570
4,610
-0.06(-3.68%)
Jan 18, 2024
1.680
1.691
1.540
1.630
19,316
-0.06(-3.55%)
Jan 17, 2024
1.530
1.790
1.510
1.690
53,132
+0.08(+4.97%)
Jan 16, 2024
1.580
1.643
1.530
1.610
18,548
+0.01(+0.63%)
Jan 12, 2024
1.620
1.650
1.520
1.600
17,569
-0.05(-3.03%)
Jan 11, 2024
1.720
1.760
1.630
1.650
16,533
-0.06(-3.47%)
Jan 10, 2024
1.730
1.759
1.700
1.709
4,127
-0.01(-0.73%)
Jan 09, 2024
1.750
1.765
1.703
1.722
6,085
-0.05(-2.72%)
Jan 08, 2024
1.670
1.770
1.665
1.770
6,607
+0.08(+4.67%)
Jan 05, 2024
1.880
1.940
1.691
1.691
44,099
-0.06(-3.37%)
Jan 04, 2024
1.750
1.754
1.700
1.750
4,882
+0.02(+1.45%)
Jan 03, 2024
1.735
1.785
1.671
1.725
10,983
+0.01(+0.29%)
Jan 02, 2024
1.790
1.790
1.710
1.720
4,998
-0.02(-1.14%)
Dec 29, 2023
1.825
1.825
1.680
1.740
22,335
-0.06(-3.34%)
Dec 28, 2023
1.890
1.890
1.730
1.800
11,127
-0.03(-1.64%)
Dec 27, 2023
1.840
1.850
1.730
1.830
10,208
+0.08(+4.57%)
Dec 26, 2023
1.750
1.870
1.660
1.750
19,077
+0.00(+0.12%)
Dec 22, 2023
1.700
1.836
1.590
1.748
20,911
+0.01(+0.45%)
Dec 21, 2023
1.700
1.820
1.700
1.740
7,268
-0.01(-0.57%)
Dec 20, 2023
1.840
1.840
1.570
1.750
33,540
-0.12(-6.42%)
Dec 19, 2023
1.870
1.920
1.764
1.870
33,203
-0.05(-2.60%)
Dec 18, 2023
1.900
1.950
1.880
1.920
47,917
+0.02(+1.05%)
Dec 15, 2023
1.950
1.950
1.860
1.900
12,818
-0.08(-4.04%)
Dec 14, 2023
1.910
1.980
1.818
1.980
14,290
+0.05(+2.59%)
Dec 13, 2023
1.900
1.950
1.800
1.930
6,226
+0.09(+4.89%)
Dec 12, 2023
1.920
1.990
1.810
1.840
98,042
+0.10(+5.75%)
Dec 11, 2023
1.710
1.853
1.710
1.740
6,774
-0.04(-2.25%)
Dec 08, 2023
1.760
1.785
1.700
1.780
3,322
-0.01(-0.56%)
Dec 07, 2023
1.727
1.810
1.727
1.790
5,404
-0.02(-1.07%)
Dec 06, 2023
1.745
1.890
1.700
1.809
16,552
+0.05(+2.81%)
Dec 05, 2023
1.830
1.920
1.650
1.760
37,662
-0.07(-3.83%)
Dec 04, 2023
1.850
1.939
1.802
1.830
10,942
-0.02(-1.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.