ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BioRestorative Therapies, Inc. - Common Stock (NQ:BRTX)

1.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 1.110 1.150 1.110 1.110 18,580 +0.00(+0.00%)
Dec 04, 2025 1.050 1.170 1.050 1.110 32,200 +0.03(+2.78%)
Dec 03, 2025 1.070 1.120 1.050 1.080 17,454 +0.04(+3.85%)
Dec 02, 2025 1.030 1.130 1.010 1.040 38,513 +0.00(+0.00%)
Dec 01, 2025 1.130 1.130 0.9841 1.040 60,895 -0.04(-3.59%)
Nov 28, 2025 1.110 1.130 1.042 1.079 12,189 -0.02(-1.94%)
Nov 26, 2025 1.080 1.110 1.045 1.100 29,717 -0.01(-0.90%)
Nov 25, 2025 1.060 1.111 1.040 1.110 14,534 +0.06(+5.71%)
Nov 24, 2025 1.080 1.080 1.000 1.050 55,113 -0.05(-4.37%)
Nov 21, 2025 1.100 1.110 1.040 1.098 60,097 -0.01(-1.08%)
Nov 20, 2025 1.410 1.410 1.090 1.110 397,525 -0.32(-22.38%)
Nov 19, 2025 1.220 1.450 1.193 1.430 334,898 +0.19(+15.32%)
Nov 18, 2025 1.210 1.260 1.200 1.240 14,058 +0.00(+0.00%)
Nov 17, 2025 1.370 1.370 1.100 1.240 345,587 -0.09(-6.77%)
Nov 14, 2025 1.270 1.330 1.270 1.330 32,688 +0.08(+6.40%)
Nov 13, 2025 1.350 1.350 1.240 1.250 42,505 -0.13(-9.42%)
Nov 12, 2025 1.420 1.440 1.360 1.380 39,488 -0.03(-2.13%)
Nov 11, 2025 1.320 1.450 1.320 1.410 34,814 +0.03(+2.17%)
Nov 10, 2025 1.410 1.430 1.350 1.380 22,019 +0.01(+0.73%)
Nov 07, 2025 1.390 1.427 1.320 1.370 21,570 -0.03(-2.14%)
Nov 06, 2025 1.450 1.465 1.400 1.400 35,058 -0.06(-4.11%)
Nov 05, 2025 1.480 1.490 1.445 1.460 23,785 +0.00(+0.00%)
Nov 04, 2025 1.460 1.508 1.441 1.460 15,658 -0.04(-2.67%)
Nov 03, 2025 1.550 1.550 1.465 1.500 19,091 -0.04(-2.60%)
Oct 31, 2025 1.478 1.540 1.466 1.540 55,987 +0.03(+1.99%)
Oct 30, 2025 1.550 1.570 1.495 1.510 35,152 -0.05(-3.21%)
Oct 29, 2025 1.600 1.690 1.490 1.560 111,767 -0.09(-5.45%)
Oct 28, 2025 1.580 1.700 1.570 1.650 298,346 +0.06(+3.77%)
Oct 27, 2025 1.600 1.690 1.450 1.590 5,010,314 +0.02(+1.27%)
Oct 24, 2025 1.580 1.619 1.570 1.570 15,152 -0.00(-0.32%)
Oct 23, 2025 1.600 1.630 1.570 1.575 16,063 -0.03(-1.56%)
Oct 22, 2025 1.620 1.635 1.560 1.600 14,974 +0.01(+0.63%)
Oct 21, 2025 1.620 1.650 1.560 1.590 14,984 -0.03(-1.85%)
Oct 20, 2025 1.610 1.720 1.571 1.620 55,871 +0.04(+2.21%)
Oct 17, 2025 1.560 1.600 1.560 1.585 35,087 +0.00(+0.32%)
Oct 16, 2025 1.590 1.620 1.550 1.580 30,355 -0.02(-1.25%)
Oct 15, 2025 1.620 1.620 1.580 1.600 26,477 -0.01(-0.62%)
Oct 14, 2025 1.610 1.620 1.561 1.610 27,327 +0.01(+0.63%)
Oct 13, 2025 1.620 1.647 1.555 1.600 39,798 -0.02(-1.23%)
Oct 10, 2025 1.720 1.720 1.590 1.620 56,541 -0.05(-2.99%)
Oct 09, 2025 1.640 1.730 1.560 1.670 79,261 +0.01(+0.60%)
Oct 08, 2025 1.650 1.710 1.631 1.660 71,127 +0.04(+2.47%)
Oct 07, 2025 1.580 1.640 1.520 1.620 79,879 +0.09(+5.88%)
Oct 06, 2025 1.480 1.560 1.190 1.530 544,209 +0.03(+2.00%)
Oct 03, 2025 1.440 1.510 1.410 1.500 44,933 +0.07(+4.90%)
Oct 02, 2025 1.460 1.460 1.430 1.430 9,565 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.