Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Biorestorative Therapies Inc (NQ: BRTX )

1.370 -0.070 (-4.86%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 19, 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 (%)
Apr 18, 2024 1.300 1.450 1.290 1.440 246,352 +0.05(+3.60%)
Apr 17, 2024 1.240 1.440 1.230 1.390 668,220 +0.08(+6.11%)
Apr 16, 2024 1.420 1.650 1.262 1.310 10,718,624 -0.01(-0.76%)
Apr 15, 2024 1.320 1.350 1.275 1.320 37,362 -0.02(-1.49%)
Apr 12, 2024 1.320 1.380 1.314 1.340 45,337 +0.03(+1.90%)
Apr 11, 2024 1.280 1.320 1.280 1.315 21,189 +0.01(+1.15%)
Apr 10, 2024 1.280 1.310 1.210 1.300 62,776 +0.02(+1.56%)
Apr 09, 2024 1.230 1.300 1.230 1.280 67,091 +0.00(+0.00%)
Apr 08, 2024 1.310 1.310 1.220 1.280 278,131 -0.05(-3.76%)
Apr 05, 2024 1.330 1.350 1.280 1.330 52,306 -0.01(-0.75%)
Apr 04, 2024 1.340 1.360 1.300 1.340 20,135 +0.03(+2.29%)
Apr 03, 2024 1.370 1.380 1.300 1.310 21,434 -0.02(-1.50%)
Apr 02, 2024 1.320 1.390 1.310 1.330 30,536 -0.07(-5.00%)
Apr 01, 2024 1.350 1.400 1.302 1.400 45,873 +0.02(+1.45%)
Mar 28, 2024 1.390 1.420 1.360 1.380 34,748 -0.01(-0.91%)
Mar 27, 2024 1.400 1.420 1.340 1.393 49,678 -0.01(-0.52%)
Mar 26, 2024 1.400 1.420 1.390 1.400 23,811 +0.00(+0.00%)
Mar 25, 2024 1.360 1.450 1.360 1.400 87,024 +0.01(+0.72%)
Mar 22, 2024 1.320 1.410 1.320 1.390 38,263 +0.06(+4.51%)
Mar 21, 2024 1.360 1.380 1.310 1.330 23,414 -0.03(-2.21%)
Mar 20, 2024 1.360 1.419 1.300 1.360 41,225 -0.04(-2.86%)
Mar 19, 2024 1.360 1.440 1.360 1.400 34,120 +0.01(+0.72%)
Mar 18, 2024 1.320 1.430 1.310 1.390 28,006 +0.06(+4.51%)
Mar 15, 2024 1.300 1.360 1.300 1.330 43,857 +0.03(+2.31%)
Mar 14, 2024 1.310 1.320 1.280 1.300 49,501 -0.01(-0.76%)
Mar 13, 2024 1.320 1.330 1.290 1.310 28,697 -0.01(-0.76%)
Mar 12, 2024 1.320 1.335 1.290 1.320 27,870 +0.04(+3.13%)
Mar 11, 2024 1.280 1.320 1.280 1.280 47,162 -0.03(-2.29%)
Mar 08, 2024 1.300 1.330 1.240 1.310 72,220 -0.01(-0.76%)
Mar 07, 2024 1.350 1.355 1.300 1.320 73,730 +0.01(+0.76%)
Mar 06, 2024 1.340 1.340 1.280 1.310 53,463 +0.03(+2.34%)
Mar 05, 2024 1.370 1.390 1.260 1.280 92,746 -0.12(-8.57%)
Mar 04, 2024 1.500 1.550 1.380 1.400 121,532 -0.10(-6.67%)
Mar 01, 2024 1.430 1.570 1.425 1.500 380,897 +0.10(+7.14%)
Feb 29, 2024 1.400 1.450 1.377 1.400 69,825 +0.00(+0.00%)
Feb 28, 2024 1.330 1.490 1.309 1.400 247,633 +0.12(+9.37%)
Feb 27, 2024 1.340 1.340 1.260 1.280 158,907 -0.06(-4.48%)
Feb 26, 2024 1.400 1.440 1.310 1.340 73,786 -0.03(-2.19%)
Feb 23, 2024 1.320 1.370 1.300 1.370 59,548 +0.06(+4.58%)
Feb 22, 2024 1.350 1.373 1.280 1.310 81,288 -0.05(-3.68%)
Feb 21, 2024 1.410 1.450 1.360 1.360 96,241 -0.09(-6.21%)
Feb 20, 2024 1.500 1.500 1.400 1.450 112,577 -0.04(-2.68%)
Feb 16, 2024 1.460 1.500 1.430 1.490 107,832 +0.02(+1.36%)
Feb 15, 2024 1.440 1.540 1.363 1.470 149,842 +0.08(+6.14%)
Feb 14, 2024 1.450 1.450 1.360 1.385 146,532 -0.01(-1.07%)
Feb 13, 2024 1.460 1.500 1.380 1.400 146,742 -0.05(-3.45%)
Feb 12, 2024 1.420 1.526 1.360 1.450 477,792 +0.10(+7.41%)
Feb 09, 2024 1.360 1.400 1.252 1.350 445,217 +0.07(+5.47%)
Feb 08, 2024 1.400 1.400 1.200 1.280 798,580 -0.14(-9.86%)
Feb 07, 2024 1.560 1.560 1.260 1.420 781,886 -0.15(-9.55%)
Feb 06, 2024 1.550 1.650 1.340 1.570 3,493,358 -1.88(-54.49%)
Feb 05, 2024 3.210 3.670 2.630 3.450 18,837,576 +0.65(+23.21%)
Feb 02, 2024 2.480 3.000 2.360 2.800 1,078,507 +0.64(+29.63%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.