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)

1.440 -0.010 (-0.69%)
Streaming Delayed Price Updated: 11:09 AM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 1.460 1.460 1.395 1.450 43,017 +0.00(+0.00%)
Sep 29, 2025 1.450 1.480 1.390 1.450 42,152 +0.02(+1.40%)
Sep 26, 2025 1.430 1.484 1.420 1.430 170,733 -0.02(-1.38%)
Sep 25, 2025 1.450 1.488 1.420 1.450 48,471 +0.00(+0.00%)
Sep 24, 2025 1.450 1.470 1.410 1.450 38,932 +0.00(+0.00%)
Sep 23, 2025 1.480 1.500 1.450 1.450 24,918 -0.03(-2.03%)
Sep 22, 2025 1.460 1.480 1.430 1.480 18,330 +0.03(+2.07%)
Sep 19, 2025 1.480 1.480 1.390 1.450 78,996 +0.00(+0.00%)
Sep 18, 2025 1.440 1.475 1.440 1.450 14,529 +0.02(+1.40%)
Sep 17, 2025 1.450 1.485 1.420 1.430 68,914 -0.05(-3.38%)
Sep 16, 2025 1.510 1.515 1.470 1.480 45,905 -0.03(-1.99%)
Sep 15, 2025 1.520 1.550 1.500 1.510 49,850 -0.03(-1.95%)
Sep 12, 2025 1.610 1.610 1.520 1.540 70,548 -0.06(-3.75%)
Sep 11, 2025 1.590 1.620 1.570 1.600 39,357 +0.03(+1.91%)
Sep 10, 2025 1.550 1.630 1.550 1.570 14,745 +0.00(+0.00%)
Sep 09, 2025 1.570 1.620 1.550 1.570 38,416 -0.04(-2.48%)
Sep 08, 2025 1.600 1.620 1.592 1.610 23,894 +0.01(+0.63%)
Sep 05, 2025 1.650 1.677 1.590 1.600 36,315 -0.03(-1.84%)
Sep 04, 2025 1.700 1.700 1.560 1.630 60,514 -0.10(-5.78%)
Sep 03, 2025 1.730 1.730 1.680 1.730 72,258 +0.00(+0.00%)
Sep 02, 2025 1.860 1.860 1.680 1.730 100,409 -0.11(-5.98%)
Aug 29, 2025 1.820 1.890 1.750 1.840 182,026 +0.01(+0.60%)
Aug 28, 2025 1.580 1.880 1.580 1.829 1,084,061 +0.27(+17.24%)
Aug 27, 2025 1.530 1.590 1.510 1.560 56,425 +0.04(+2.35%)
Aug 26, 2025 1.510 1.550 1.510 1.524 6,472 +0.01(+0.94%)
Aug 25, 2025 1.530 1.550 1.500 1.510 33,930 -0.02(-1.31%)
Aug 22, 2025 1.500 1.540 1.500 1.530 23,781 +0.02(+1.34%)
Aug 21, 2025 1.470 1.510 1.470 1.510 33,088 +0.03(+1.74%)
Aug 20, 2025 1.500 1.510 1.480 1.484 44,427 -0.02(-1.40%)
Aug 19, 2025 1.530 1.530 1.486 1.505 16,087 -0.04(-2.27%)
Aug 18, 2025 1.490 1.555 1.490 1.540 20,555 +0.02(+1.32%)
Aug 15, 2025 1.491 1.520 1.491 1.520 25,791 +0.02(+1.33%)
Aug 14, 2025 1.510 1.510 1.470 1.500 22,243 +0.00(+0.00%)
Aug 13, 2025 1.410 1.520 1.410 1.500 26,087 +0.03(+2.04%)
Aug 12, 2025 1.410 1.470 1.405 1.470 29,843 +0.06(+4.26%)
Aug 11, 2025 1.450 1.450 1.400 1.410 19,974 -0.04(-2.76%)
Aug 08, 2025 1.410 1.450 1.380 1.450 26,055 +0.02(+1.40%)
Aug 07, 2025 1.480 1.480 1.410 1.430 18,219 -0.03(-2.36%)
Aug 06, 2025 1.490 1.500 1.450 1.465 37,891 -0.03(-1.70%)
Aug 05, 2025 1.490 1.490 1.450 1.490 20,686 +0.01(+0.68%)
Aug 04, 2025 1.420 1.490 1.401 1.480 27,280 +0.07(+4.96%)
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 following
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.