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
)
1.340
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2022
3.800
4.030
3.730
4.030
5,126
+0.23(+6.05%)
May 27, 2022
3.350
3.800
3.335
3.800
43,320
+0.45(+13.43%)
May 26, 2022
3.510
3.560
3.350
3.350
15,854
-0.20(-5.63%)
May 25, 2022
3.683
3.730
3.470
3.550
14,791
-0.13(-3.54%)
May 24, 2022
3.830
3.945
3.600
3.680
13,273
-0.14(-3.66%)
May 23, 2022
3.750
3.905
3.750
3.820
4,461
+0.00(+0.00%)
May 20, 2022
3.990
3.990
3.809
3.820
5,194
-0.03(-0.78%)
May 19, 2022
4.000
4.000
3.850
3.850
4,255
+0.10(+2.67%)
May 18, 2022
3.650
3.870
3.650
3.750
3,903
+0.10(+2.74%)
May 17, 2022
3.780
3.940
3.590
3.650
12,074
-0.23(-5.93%)
May 16, 2022
3.900
4.080
3.880
3.880
3,704
-0.05(-1.27%)
May 13, 2022
3.800
4.000
3.750
3.930
12,778
+0.12(+3.07%)
May 12, 2022
3.880
3.970
3.800
3.813
5,509
-0.17(-4.20%)
May 11, 2022
3.960
4.000
3.800
3.980
3,847
+0.00(+0.00%)
May 10, 2022
3.950
4.085
3.870
3.980
6,546
-0.11(-2.69%)
May 09, 2022
4.110
4.110
3.840
4.090
36,702
+0.06(+1.47%)
May 06, 2022
4.170
4.170
4.030
4.031
6,989
-0.04(-0.96%)
May 05, 2022
4.220
4.300
4.010
4.070
30,975
-0.15(-3.55%)
May 04, 2022
4.210
4.300
3.960
4.220
64,652
-0.07(-1.63%)
May 03, 2022
3.950
4.367
3.950
4.290
76,465
+0.34(+8.61%)
May 02, 2022
4.330
4.330
3.935
3.950
25,352
-0.27(-6.40%)
Apr 29, 2022
4.150
4.340
4.040
4.220
11,000
+0.04(+0.96%)
Apr 28, 2022
4.310
4.350
4.060
4.180
10,817
-0.12(-2.79%)
Apr 27, 2022
4.230
4.300
4.100
4.300
18,131
+0.07(+1.65%)
Apr 26, 2022
4.050
4.230
4.020
4.230
15,440
+0.20(+4.96%)
Apr 25, 2022
4.360
4.360
3.930
4.030
21,720
-0.27(-6.28%)
Apr 22, 2022
4.470
4.530
4.250
4.300
15,492
-0.29(-6.32%)
Apr 21, 2022
4.620
4.750
4.502
4.590
14,104
-0.24(-4.97%)
Apr 20, 2022
4.840
4.980
4.661
4.830
16,535
+0.11(+2.33%)
Apr 19, 2022
4.660
5.000
4.660
4.720
8,173
-0.13(-2.68%)
Apr 18, 2022
5.090
5.090
4.768
4.850
21,739
-0.16(-3.19%)
Apr 14, 2022
5.220
5.220
4.900
5.010
26,190
-0.21(-4.02%)
Apr 13, 2022
5.510
5.590
5.220
5.220
35,261
-0.29(-5.19%)
Apr 12, 2022
5.620
5.760
5.310
5.505
48,768
-0.10(-1.86%)
Apr 11, 2022
5.620
5.809
5.520
5.610
24,208
-0.06(-1.06%)
Apr 08, 2022
5.800
5.900
5.620
5.670
98,054
-0.08(-1.39%)
Apr 07, 2022
5.700
5.860
5.600
5.750
52,153
+0.06(+1.05%)
Apr 06, 2022
5.720
5.920
5.400
5.690
46,832
-0.16(-2.74%)
Apr 05, 2022
5.500
5.975
5.455
5.850
177,359
+0.35(+6.36%)
Apr 04, 2022
5.590
5.590
5.350
5.500
69,210
-0.01(-0.18%)
Apr 01, 2022
5.180
5.700
5.131
5.510
62,925
+0.28(+5.35%)
Mar 31, 2022
4.750
5.250
4.550
5.230
43,479
+0.31(+6.30%)
Mar 30, 2022
5.400
5.400
4.790
4.920
31,221
-0.14(-2.77%)
Mar 29, 2022
5.500
5.500
5.020
5.060
55,227
-0.38(-6.99%)
Mar 28, 2022
4.880
5.480
4.760
5.440
72,612
+0.52(+10.57%)
Mar 25, 2022
5.030
5.031
4.720
4.920
19,913
-0.07(-1.40%)
Mar 24, 2022
4.170
5.000
4.170
4.990
37,736
+0.79(+18.81%)
Mar 23, 2022
4.320
4.336
4.070
4.200
47,442
-0.09(-2.10%)
Mar 22, 2022
4.500
4.500
4.070
4.290
21,098
-0.01(-0.23%)
Mar 21, 2022
4.500
4.540
4.150
4.300
30,828
+0.09(+2.14%)
Mar 18, 2022
4.120
4.240
3.876
4.210
36,693
+0.19(+4.73%)
Mar 17, 2022
3.980
4.090
3.875
4.020
9,805
+0.11(+2.81%)
Mar 16, 2022
4.000
4.090
3.820
3.910
19,180
-0.03(-0.76%)
Mar 15, 2022
4.070
4.070
3.900
3.940
17,691
-0.02(-0.51%)
Mar 14, 2022
4.160
4.238
3.960
3.960
12,030
-0.24(-5.71%)
Mar 11, 2022
4.410
4.410
4.070
4.200
18,989
-0.03(-0.71%)
Mar 10, 2022
4.360
4.425
3.990
4.230
44,562
+0.07(+1.68%)
Mar 09, 2022
4.070
4.200
3.900
4.160
34,244
+0.16(+4.00%)
Mar 08, 2022
3.980
4.140
3.980
4.000
35,510
+0.02(+0.50%)
Mar 07, 2022
4.670
4.710
3.880
3.980
85,495
-0.73(-15.50%)
Mar 04, 2022
5.550
5.680
4.610
4.710
66,770
-0.94(-16.64%)
Mar 03, 2022
5.640
5.690
5.260
5.650
96,394
-0.03(-0.53%)
Mar 02, 2022
5.740
5.740
5.360
5.680
94,390
-0.01(-0.18%)
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
.