Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biorestorative Therapies Inc (NQ: BRTX )

1.690 +0.040 (+2.42%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jul 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.690 1.690 1.610 1.650 27,532 -0.02(-1.20%)
Jul 18, 2024 1.700 1.720 1.650 1.670 38,030 -0.01(-0.60%)
Jul 17, 2024 1.720 1.790 1.670 1.680 43,425 -0.07(-4.00%)
Jul 16, 2024 1.800 1.822 1.670 1.750 65,334 -0.02(-1.13%)
Jul 15, 2024 1.750 1.800 1.660 1.770 40,861 +0.02(+1.14%)
Jul 12, 2024 1.800 1.850 1.720 1.750 63,344 -0.07(-3.85%)
Jul 11, 2024 1.780 1.870 1.770 1.820 67,119 +0.03(+1.68%)
Jul 10, 2024 1.810 1.915 1.760 1.790 45,227 -0.01(-0.56%)
Jul 09, 2024 1.870 1.904 1.800 1.800 74,349 -0.09(-4.76%)
Jul 08, 2024 1.930 1.960 1.870 1.890 55,493 +0.02(+1.07%)
Jul 05, 2024 1.870 1.925 1.800 1.870 63,595 +0.00(+0.00%)
Jul 03, 2024 1.920 2.000 1.850 1.870 51,128 -0.05(-2.60%)
Jul 02, 2024 2.050 2.050 1.910 1.920 58,239 -0.06(-3.03%)
Jul 01, 2024 1.920 2.020 1.910 1.980 89,911 -0.05(-2.46%)
Jun 28, 2024 1.840 2.070 1.830 2.030 121,283 +0.20(+10.93%)
Jun 27, 2024 1.970 2.040 1.800 1.830 383,978 -0.19(-9.41%)
Jun 26, 2024 2.100 2.200 1.970 2.020 100,192 -0.10(-4.72%)
Jun 25, 2024 2.130 2.300 2.060 2.120 423,272 +0.06(+2.66%)
Jun 24, 2024 2.160 2.160 2.030 2.065 121,860 +0.04(+1.72%)
Jun 21, 2024 2.070 2.190 2.030 2.030 364,172 -0.06(-2.87%)
Jun 20, 2024 1.990 2.200 1.990 2.090 281,075 +0.06(+2.96%)
Jun 18, 2024 2.020 2.390 1.930 2.030 1,014,706 -0.19(-8.56%)
Jun 17, 2024 1.850 2.540 1.850 2.220 4,064,220 +0.37(+20.00%)
Jun 14, 2024 1.810 2.050 1.740 1.850 2,355,198 -0.10(-5.13%)
Jun 13, 2024 2.060 2.320 1.620 1.950 94,085,880 +0.60(+44.44%)
Jun 12, 2024 1.160 1.430 1.110 1.350 463,291 +0.18(+15.38%)
Jun 11, 2024 1.160 1.180 1.100 1.170 22,250 +0.00(+0.00%)
Jun 10, 2024 1.150 1.173 1.030 1.170 119,507 +0.01(+0.86%)
Jun 07, 2024 1.160 1.200 1.140 1.160 21,723 -0.02(-1.69%)
Jun 06, 2024 1.160 1.190 1.130 1.180 65,121 +0.03(+2.61%)
Jun 05, 2024 1.210 1.219 1.150 1.150 59,098 -0.07(-5.74%)
Jun 04, 2024 1.280 1.310 1.180 1.220 44,521 -0.07(-5.43%)
Jun 03, 2024 1.228 1.300 1.228 1.290 21,748 +0.04(+3.20%)
May 31, 2024 1.230 1.280 1.220 1.250 17,082 +0.01(+0.81%)
May 30, 2024 1.240 1.330 1.220 1.240 68,974 -0.04(-3.13%)
May 29, 2024 1.310 1.310 1.220 1.280 88,596 -0.01(-0.78%)
May 28, 2024 1.280 1.300 1.250 1.290 45,745 +0.00(+0.00%)
May 24, 2024 1.320 1.320 1.280 1.290 46,627 -0.03(-2.27%)
May 23, 2024 1.310 1.320 1.280 1.320 41,633 -0.02(-1.49%)
May 22, 2024 1.260 1.350 1.260 1.340 106,905 +0.08(+6.35%)
May 21, 2024 1.280 1.310 1.260 1.260 72,509 -0.03(-2.33%)
May 20, 2024 1.320 1.335 1.260 1.290 67,931 -0.01(-0.77%)
May 17, 2024 1.340 1.360 1.260 1.300 75,524 -0.08(-5.80%)
May 16, 2024 1.390 1.410 1.330 1.380 64,726 +0.01(+0.73%)
May 15, 2024 1.380 1.380 1.310 1.370 127,224 +0.01(+0.74%)
May 14, 2024 1.340 1.400 1.300 1.360 178,143 +0.05(+3.82%)
May 13, 2024 1.370 1.370 1.300 1.310 50,366 -0.06(-4.38%)
May 10, 2024 1.460 1.460 1.350 1.370 58,204 -0.06(-4.20%)
May 09, 2024 1.420 1.445 1.382 1.430 35,452 +0.01(+0.70%)
May 08, 2024 1.430 1.440 1.360 1.420 315,429 -0.05(-3.40%)
May 07, 2024 1.440 1.520 1.395 1.470 129,836 -0.01(-0.68%)
May 06, 2024 1.360 1.480 1.310 1.480 165,324 +0.11(+8.42%)
May 03, 2024 1.400 1.430 1.340 1.365 77,372 -0.09(-6.51%)
May 02, 2024 1.330 1.490 1.280 1.460 363,267 +0.09(+6.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.