MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRTX — BioRestorative Therapies, Inc. Common Stock (NV)
NasdaqBioRestorative Therapies, Inc. Common Stock (NV)
$2.14
-0.13(-5.73%)
- O
- 2.26
- H
- 2.43
- L
- 2.14
- V
- 25.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.14
Period Return+23.7%
Period High$3.23
Period Low$0.14
Avg Daily Volume3.48M
Total Trading Days365
BRTX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.26 | $2.43 | $2.14 | $2.14 | $-0.13 | -5.73% | 25,506 | $2.25 | $2.14 $2.43 |
| Oct 1, 2026 | $2.28 | $2.47 | $2.25 | $2.27 | $-0.06 | -2.58% | 21,533 | $2.33 | $2.25 $2.47 |
| Sep 30, 2026 | $2.26 | $2.39 | $2.26 | $2.33 | +$0.00 | +0.00% | 24,950 | $2.33 | $2.26 $2.39 |
| Sep 29, 2026 | $2.32 | $2.34 | $2.26 | $2.33 | +$0.02 | +0.87% | 15,080 | $2.31 | $2.26 $2.34 |
| Sep 28, 2026 | $2.42 | $2.49 | $2.29 | $2.31 | $-0.24 | -9.41% | 49,420 | $2.37 | $2.29 $2.49 |
| Sep 25, 2026 | $2.55 | $2.68 | $2.45 | $2.55 | +$0.04 | +1.59% | 29,435 | $2.53 | $2.45 $2.68 |
| Sep 24, 2026 | $2.59 | $2.69 | $2.51 | $2.51 | $-0.09 | -3.46% | 24,716 | $2.60 | $2.51 $2.69 |
| Sep 23, 2026 | $2.61 | $2.90 | $2.53 | $2.60 | +$0.05 | +1.96% | 85,220 | $2.67 | $2.53 $2.90 |
| Sep 22, 2026 | $2.72 | $2.93 | $2.50 | $2.55 | $-0.16 | -5.90% | 67,181 | $2.67 | $2.50 $2.93 |
| Sep 21, 2026 | $2.70 | $2.75 | $2.68 | $2.71 | +$0.02 | +0.74% | 26,906 | $2.71 | $2.68 $2.75 |
| Sep 18, 2026 | $2.71 | $2.79 | $2.67 | $2.69 | +$0.04 | +1.32% | 17,623 | $2.74 | $2.67 $2.79 |
| Sep 17, 2026 | $2.66 | $2.74 | $2.58 | $2.66 | +$0.11 | +4.12% | 12,418 | $2.66 | $2.58 $2.74 |
| Sep 16, 2026 | $2.62 | $2.67 | $2.55 | $2.55 | $-0.09 | -3.41% | 15,497 | $2.61 | $2.55 $2.67 |
| Sep 15, 2026 | $2.73 | $2.77 | $2.62 | $2.64 | $-0.06 | -2.22% | 9,466 | $2.68 | $2.62 $2.77 |
| Sep 14, 2026 | $2.68 | $2.74 | $2.66 | $2.70 | +$0.03 | +1.12% | 6,948 | $2.69 | $2.66 $2.74 |
| Sep 11, 2026 | $2.75 | $2.78 | $2.63 | $2.67 | $-0.09 | -3.26% | 11,650 | $2.69 | $2.63 $2.78 |
| Sep 10, 2026 | $2.82 | $2.82 | $2.70 | $2.76 | +$0.02 | +0.73% | 27,774 | $2.78 | $2.70 $2.82 |
| Sep 9, 2026 | $2.72 | $2.91 | $2.61 | $2.74 | $-0.06 | -2.24% | 48,927 | $2.81 | $2.61 $2.91 |
| Sep 8, 2026 | $2.96 | $3.23 | $2.70 | $2.80 | $-0.16 | -5.31% | 55,818 | $2.84 | $2.70 $3.23 |
| Sep 4, 2026 | $2.95 | $3.00 | $2.88 | $2.96 | +$2.82 | +1959.85% | 40,333 | $2.94 | $2.88 $3.00 |
| Sep 3, 2026 | $0.16 | $0.18 | $0.14 | $0.14 | $-0.06 | -28.76% | 3,514,377 | $0.16 | $0.14 $0.18 |
| Sep 2, 2026 | $0.20 | $0.21 | $0.20 | $0.20 | +$0.00 | +1.72% | 121,615 | $0.20 | $0.20 $0.21 |
| Sep 1, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | $-0.00 | -2.03% | 174,808 | $0.20 | $0.20 $0.20 |
| Aug 31, 2026 | $0.20 | $0.21 | $0.20 | $0.20 | +$0.00 | +1.66% | 216,169 | $0.20 | $0.20 $0.21 |
| Aug 28, 2026 | $0.22 | $0.22 | $0.20 | $0.20 | $-0.01 | -3.35% | 244,770 | $0.20 | $0.20 $0.22 |
| Aug 27, 2026 | $0.23 | $0.23 | $0.20 | $0.21 | $-0.01 | -5.03% | 335,608 | $0.21 | $0.20 $0.23 |
| Aug 26, 2026 | $0.22 | $0.22 | $0.21 | $0.22 | $-0.01 | -2.52% | 59,202 | $0.22 | $0.21 $0.22 |
| Aug 25, 2026 | $0.23 | $0.23 | $0.21 | $0.22 | +$0.01 | +4.36% | 103,349 | $0.22 | $0.21 $0.23 |
| Aug 24, 2026 | $0.22 | $0.23 | $0.21 | $0.21 | $-0.00 | -0.98% | 151,871 | $0.22 | $0.21 $0.23 |
| Aug 21, 2026 | $0.22 | $0.22 | $0.21 | $0.22 | $-0.01 | -2.40% | 76,194 | $0.22 | $0.21 $0.22 |