BioTime, Inc. Historical Stock Prices

BTX 
$4.474
*  
0.056
1.24%
Get BTX Alerts
*Delayed - data as of Jun. 3, 2015 10:18 ET  -  Find a broker to begin trading BTX now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    BTX Real Time
 
 
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 02-MAR-2015 TO 02-JUN-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.
10:18  4.48  4.51  4.41  4.474 31,010
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
04/29/2015 5.75 5.85 5.55 5.57 355,474
04/28/2015 5.74 5.93 5.53 5.74 405,511
04/27/2015 5.75 5.82 5.39 5.63 787,798
04/24/2015 5.95 5.95 5.68 5.72 300,195
04/23/2015 5.66 5.9484 5.52 5.88 419,453
04/22/2015 5.45 5.87 5.45 5.66 622,935
04/21/2015 5.27 5.6 5.19 5.45 564,489
04/20/2015 5.41 5.42 5.17 5.24 495,783
04/17/2015 5.38 5.4 5.08 5.22 654,287
04/16/2015 5.46 5.58 5.32 5.43 413,309
04/15/2015 5.7 5.73 5.54 5.58 213,116
04/14/2015 5.8 5.91 5.55 5.76 337,718
04/13/2015 5.45 5.8 5.44 5.76 539,068
04/10/2015 5.35 5.55 5.26 5.43 192,683
04/09/2015 5.41 5.5 5.22 5.3 176,940
04/08/2015 5.15 5.48 5.15 5.37 233,898
04/07/2015 5.16 5.4 5.08 5.13 288,527
04/06/2015 4.83 5.27 4.83 5.12 328,035
04/02/2015 4.99 4.99 4.81 4.96 194,095
04/01/2015 4.87 5.06 4.8 4.93 177,619
03/31/2015 4.92 5.0075 4.76 4.97 306,923
03/30/2015 5.03 5.1 4.91 5 206,187
03/27/2015 5.08 5.17 4.911 5 232,262
03/26/2015 4.93 5.2 4.89 5.05 523,197
03/25/2015 5.49 5.65 4.89 4.97 910,177
03/24/2015 5.13 5.7 5.06 5.46 903,592
03/23/2015 5 5.14 4.84 5.05 567,065
03/20/2015 4.96 5.12 4.85 4.97 558,590
03/19/2015 4.47 5.4 4.47 4.78 1,421,159
03/18/2015 4.39 4.5599 4.37 4.47 306,046
03/17/2015 4.25 4.4 4.24 4.39 107,706
03/16/2015 4.3 4.36 4.16 4.25 97,218
03/13/2015 4.36 4.4 4.19 4.3 125,282
03/12/2015 4.19 4.37 4.05 4.37 165,891
03/11/2015 4.31 4.3746 4.11 4.13 189,551
03/10/2015 4.38 4.45 4.2 4.32 320,049
03/09/2015 4.2 4.38 4.15 4.37 189,182
03/06/2015 4.25 4.32 4.21 4.21 95,077
03/05/2015 4.32 4.38 4.25 4.29 117,502
03/04/2015 4.22 4.33 4.19 4.3 109,657
03/03/2015 4.25 4.25 4.16 4.23 107,913
03/02/2015 4.22 4.3299 4.2 4.25 109,108
*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?