XNAS
Datos históricos de BioRestorative Therapies, Inc.
BioRestorative Therapies, Inc. · BRTX
$1.87
▼ -0.05 (-2.62%)
Última operación · 10/10/2026, 17:20:26 UTC
- Variación en el periodo
- −94.1%
- Máximo
- US$34.40
- 10 de octubre de 2025
- Mínimo
- US$1.75
- 8 de octubre de 2026
- Volumen medio diario
- 0.25 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.92 | 1.95 | 1.85 | 1.91 | +1.06% | 18,441.993 |
| 8 oct 2026 | 2.18 | 2.18 | 1.75 | 1.89 | −15.63% | 95,901.563 |
| 7 oct 2026 | 2.30 | 2.30 | 2.05 | 2.24 | −1.32% | 38,675.288 |
| 6 oct 2026 | 2.20 | 2.29 | 2.14 | 2.27 | +1.34% | 79,655.925 |
| 5 oct 2026 | 2.16 | 2.31 | 2.01 | 2.24 | +4.67% | 85,222.949 |
| 2 oct 2026 | 2.26 | 2.43 | 2.14 | 2.14 | −5.73% | 25,520.698 |
| 1 oct 2026 | 2.28 | 2.47 | 2.25 | 2.27 | −2.58% | 21,533.467 |
| 30 sep 2026 | 2.26 | 2.39 | 2.26 | 2.33 | 0.00% | 24,949.752 |
| 29 sep 2026 | 2.32 | 2.34 | 2.26 | 2.33 | +0.87% | 15,079.8 |
| 28 sep 2026 | 2.42 | 2.49 | 2.29 | 2.31 | −9.41% | 49,420.142 |
| 25 sep 2026 | 2.55 | 2.68 | 2.45 | 2.55 | +1.59% | 29,435.458 |
| 24 sep 2026 | 2.59 | 2.69 | 2.51 | 2.51 | −3.46% | 24,715.635 |
| 23 sep 2026 | 2.61 | 2.90 | 2.53 | 2.60 | +1.96% | 85,219.598 |
| 22 sep 2026 | 2.72 | 2.93 | 2.50 | 2.55 | −5.90% | 67,181.22 |
| 21 sep 2026 | 2.70 | 2.75 | 2.68 | 2.71 | +0.74% | 26,905.886 |
| 18 sep 2026 | 2.71 | 2.79 | 2.67 | 2.69 | +1.32% | 17,623.314 |
| 17 sep 2026 | 2.66 | 2.74 | 2.58 | 2.66 | +4.12% | 12,418.098 |
| 16 sep 2026 | 2.62 | 2.67 | 2.55 | 2.55 | −3.41% | 15,496.984 |
| 15 sep 2026 | 2.73 | 2.77 | 2.62 | 2.64 | −2.22% | 9,658.749 |
| 14 sep 2026 | 2.68 | 2.74 | 2.66 | 2.70 | +1.12% | 7,198.448 |
| 11 sep 2026 | 2.75 | 2.78 | 2.63 | 2.67 | −3.26% | 11,650.048 |
| 10 sep 2026 | 2.82 | 2.82 | 2.70 | 2.76 | +0.73% | 27,774.158 |
| 9 sep 2026 | 2.72 | 2.91 | 2.61 | 2.74 | −2.24% | 48,927.387 |
| 8 sep 2026 | 2.96 | 3.23 | 2.70 | 2.80 | −5.31% | 55,818.111 |
| 4 sep 2026 | 2.95 | 3.00 | 2.88 | 2.96 | +2.99% | 40,333.256 |
| 3 sep 2026 | 3.28 | 3.58 | 2.85 | 2.87 | −28.76% | 175,718.864 |
| 2 sep 2026 | 4.06 | 4.20 | 4.01 | 4.03 | +1.71% | 24,464.637 |
| 1 sep 2026 | 4.03 | 4.05 | 3.90 | 3.97 | −2.03% | 8,740.409 |
| 31 ago 2026 | 4.00 | 4.10 | 3.98 | 4.05 | +1.66% | 10,808.428 |
| 28 ago 2026 | 4.38 | 4.38 | 3.93 | 3.98 | −3.35% | 12,238.487 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.