BioTime, Inc. Historical Stock Prices

BTX 
$3.16
*  
0.07
2.17%
Get BTX Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading BTX now
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.14  3.20  3.12  3.16 133,583
07/31/2015 3.14 3.2 3.12 3.16 133,883
07/30/2015 3.11 3.24 3.1 3.23 165,881
07/29/2015 3.19 3.24 3.11 3.15 295,276
07/28/2015 3.21 3.27 3.13 3.21 116,009
07/27/2015 3.21 3.25 3.145 3.19 204,271
07/24/2015 3.18 3.29 3.18 3.26 348,865
07/23/2015 3.23 3.32 3.22 3.26 142,237
07/22/2015 3.12 3.34 3.1025 3.29 140,736
07/21/2015 3.08 3.3 3.08 3.18 220,810
07/20/2015 3.5 3.51 3.2 3.22 214,000
07/17/2015 3.4 3.57 3.36 3.5 334,492
07/16/2015 3.47 3.54 3.38 3.38 149,034
07/15/2015 3.51 3.5899 3.33 3.38 128,107
07/14/2015 3.45 3.538 3.43 3.5 127,828
07/13/2015 3.48 3.55 3.33 3.44 292,678
07/10/2015 3.72 3.73 3.45 3.51 215,178
07/09/2015 3.5 3.66 3.39 3.64 236,289
07/08/2015 3.64 3.7199 3.28 3.39 379,946
07/07/2015 3.66 3.75 3.58 3.71 202,730
07/06/2015 3.66 3.78 3.54 3.66 350,049
07/02/2015 3.6 3.73 3.51 3.68 855,187
07/01/2015 3.72 3.86 3.535 3.57 243,383
06/30/2015 3.28 3.67 2.91 3.63 801,249
06/29/2015 3.77 3.8 3.51 3.51 503,638
06/26/2015 4.01 4.02 3.77 3.82 550,955
06/25/2015 4.02 4.06 3.9 3.98 232,384
06/24/2015 4.16 4.16 4.02 4.02 685,983
06/23/2015 4.21 4.25 4.09 4.16 243,415
06/22/2015 4.06 4.2 4.04 4.2 230,248
06/19/2015 4.16 4.16 4.04 4.07 332,915
06/18/2015 4.03 4.18 4.02 4.15 640,597
06/17/2015 4.14 4.2 3.99 4 195,894
06/16/2015 3.96 4.17 3.92 4.08 503,042
06/15/2015 3.86 4.05 3.8 3.96 323,457
06/12/2015 3.95 4.04 3.85 4 380,035
06/11/2015 3.97 4.05 3.92 3.95 1,012,404
06/10/2015 4 4.13 3.92 4.01 472,895
06/09/2015 4.3 4.32 4 4.03 740,595
06/08/2015 4.3 4.39 4.2002 4.28 372,670
06/05/2015 4.36 4.45 4.08 4.33 469,854
06/04/2015 4.5 4.53 4.4 4.44 205,273
06/03/2015 4.51 4.52 4.38 4.48 268,047
06/02/2015 4.45 4.55 4.3501 4.53 329,822
06/01/2015 4.7 4.7 4.48 4.52 235,311
05/29/2015 4.66 4.77 4.46 4.68 668,664
05/28/2015 4.71 4.71 4.55 4.64 243,471
05/27/2015 4.56 4.77 4.46 4.71 283,009
05/26/2015 4.53 4.63 4.46 4.56 260,287
05/22/2015 4.58 4.66 4.51 4.63 233,388
05/21/2015 4.52 4.6 4.43 4.58 222,719
05/20/2015 4.53 4.61 4.3 4.5 397,345
05/19/2015 4.86 4.8711 4.57 4.59 491,341
05/18/2015 4.73 4.9 4.62 4.84 388,727
05/15/2015 4.99 4.99 4.7 4.78 703,259
05/14/2015 5.03 5.04 4.85 4.98 315,571
05/13/2015 5.08 5.115 4.78 5 563,784
05/12/2015 5.17 5.21 5.04 5.09 241,944
05/11/2015 5.36 5.37 5.15 5.18 159,752
05/08/2015 5.35 5.39 5.2 5.24 167,103
05/07/2015 5.08 5.33 5.08 5.22 203,403
05/06/2015 5.25 5.367 5.07 5.19 301,055
05/05/2015 5.4 5.45 5.12 5.19 289,194
05/04/2015 5.51 5.6907 5.42 5.44 254,039
05/01/2015 5.18 5.46 5.18 5.43 404,286
04/30/2015 5.53 5.59 5.11 5.13 621,719
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?