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)

0.2972 +0.0012 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 0.3000 0.3095 0.2828 0.2972 3,983,986 +0.00(+0.41%)
Mar 26, 2026 0.3112 0.3120 0.2894 0.2960 1,557,487 -0.01(-4.52%)
Mar 25, 2026 0.2931 0.3217 0.2931 0.3100 2,236,946 +0.02(+5.77%)
Mar 24, 2026 0.2955 0.3131 0.2851 0.2931 2,478,239 -0.03(-10.34%)
Mar 23, 2026 0.2799 0.3300 0.2680 0.3269 4,538,005 +0.05(+16.79%)
Mar 20, 2026 0.2600 0.2885 0.2525 0.2799 4,846,607 +0.02(+9.25%)
Mar 19, 2026 0.2400 0.2600 0.2235 0.2562 3,186,627 +0.03(+11.93%)
Mar 18, 2026 0.2534 0.2607 0.2281 0.2289 1,816,690 -0.02(-9.24%)
Mar 17, 2026 0.2911 0.2911 0.2521 0.2522 1,542,121 -0.04(-12.40%)
Mar 16, 2026 0.2881 0.3030 0.2800 0.2879 1,767,915 -0.02(-4.95%)
Mar 13, 2026 0.3074 0.3074 0.2750 0.3029 2,472,182 -0.01(-1.66%)
Mar 12, 2026 0.2613 0.3101 0.2500 0.3080 5,705,562 +0.03(+10.71%)
Mar 11, 2026 0.2500 0.2980 0.2500 0.2782 9,104,330 -0.01(-2.32%)
Mar 10, 2026 0.3020 0.3033 0.2515 0.2848 159,579,632 +0.05(+22.76%)
Mar 09, 2026 0.2190 0.2588 0.2100 0.2320 4,876,921 +0.02(+8.97%)
Mar 06, 2026 0.2134 0.2272 0.2067 0.2129 2,669,253 +0.00(+1.14%)
Mar 05, 2026 0.2193 0.2264 0.2105 0.2105 1,876,527 -0.01(-3.17%)
Mar 04, 2026 0.2075 0.2279 0.2020 0.2174 2,573,096 +0.01(+4.37%)
Mar 03, 2026 0.2100 0.2199 0.1951 0.2083 2,613,163 -0.01(-2.57%)
Mar 02, 2026 0.2000 0.2240 0.2000 0.2138 2,669,834 -0.01(-6.39%)
Feb 27, 2026 0.2191 0.2284 0.2113 0.2284 3,960,495 -0.00(-1.30%)
Feb 26, 2026 0.2300 0.2464 0.2206 0.2314 5,042,658 +0.01(+2.80%)
Feb 25, 2026 0.2600 0.2600 0.2147 0.2251 14,261,781 -0.04(-16.47%)
Feb 24, 2026 0.2587 0.3200 0.2184 0.2695 218,978,176 +0.07(+37.01%)
Feb 23, 2026 0.2100 0.2100 0.1900 0.1967 3,366,056 -0.02(-9.98%)
Feb 20, 2026 0.2590 0.2590 0.2121 0.2185 7,166,681 -0.05(-18.47%)
Feb 19, 2026 0.2651 0.2800 0.2541 0.2680 3,417,094 -0.00(-0.74%)
Feb 18, 2026 0.2670 0.2900 0.2580 0.2700 6,922,182 +0.00(+1.12%)
Feb 17, 2026 0.2884 0.2886 0.2540 0.2670 5,769,955 -0.02(-6.32%)
Feb 13, 2026 0.2429 0.2873 0.2398 0.2850 46,551,568 +0.04(+16.09%)
Feb 12, 2026 0.2501 0.2700 0.2194 0.2455 14,038,729 -0.17(-40.50%)
Feb 11, 2026 0.5900 0.5900 0.4000 0.4126 2,658,145 -0.23(-35.41%)
Feb 10, 2026 0.8592 0.8944 0.5805 0.6388 765,554 -0.41(-38.87%)
Feb 09, 2026 1.050 1.070 1.020 1.045 63,245 +0.00(+0.48%)
Feb 06, 2026 1.040 1.130 1.010 1.040 42,133 +0.02(+1.96%)
Feb 05, 2026 1.020 1.070 1.020 1.020 19,207 -0.01(-0.97%)
Feb 04, 2026 1.100 1.159 1.030 1.030 39,742 -0.07(-6.36%)
Feb 03, 2026 1.125 1.165 1.090 1.100 15,168 -0.05(-4.35%)
Feb 02, 2026 1.120 1.170 1.120 1.150 6,963 +0.01(+0.88%)
Jan 30, 2026 1.140 1.170 1.130 1.140 20,256 +0.00(+0.00%)
Jan 29, 2026 1.120 1.140 1.110 1.140 6,277 +0.00(+0.00%)
Jan 28, 2026 1.080 1.145 1.080 1.140 25,145 +0.04(+3.64%)
Jan 27, 2026 1.130 1.127 1.064 1.100 51,198 -0.02(-1.79%)
Jan 26, 2026 1.150 1.170 1.100 1.120 36,461 -0.02(-1.75%)
Jan 23, 2026 1.162 1.194 1.128 1.140 20,299 -0.02(-1.30%)
Jan 22, 2026 1.170 1.180 1.121 1.155 14,952 +0.01(+0.43%)
Jan 21, 2026 1.111 1.170 1.111 1.150 6,793 +0.03(+2.68%)
Jan 20, 2026 1.130 1.130 1.100 1.120 15,402 -0.03(-2.61%)
Jan 16, 2026 1.120 1.150 1.110 1.150 15,211 +0.04(+3.60%)
Jan 15, 2026 1.160 1.185 1.090 1.110 55,195 -0.07(-5.94%)
Jan 14, 2026 1.180 1.190 1.160 1.180 13,929 +0.00(+0.01%)
Jan 13, 2026 1.220 1.220 1.160 1.180 15,760 -0.00(-0.19%)
Jan 12, 2026 1.200 1.220 1.160 1.182 17,217 -0.01(-1.06%)
Jan 09, 2026 1.240 1.240 1.190 1.195 9,119 -0.00(-0.42%)
Jan 08, 2026 1.180 1.200 1.155 1.200 25,089 +0.02(+1.69%)
Jan 07, 2026 1.210 1.220 1.160 1.180 10,675 +0.01(+0.85%)
Jan 06, 2026 1.200 1.236 1.160 1.170 13,466 -0.03(-2.15%)
Jan 05, 2026 1.220 1.280 1.169 1.196 56,672 -0.02(-1.99%)
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.