BioTime, Inc. Historical Stock Prices

BTX 
$5.54
*  
0.18
3.15%
Get BTX Alerts
*Delayed - data as of Apr. 27, 2015 11:50 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 24-JAN-2015 TO 24-APR-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.
11:50  5.71  5.7699  5.50  5.54 147,551
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
02/27/2015 4.33 4.33 4.18 4.2 127,882
02/26/2015 4.11 4.28 4 4.27 142,803
02/25/2015 4.06 4.12 3.97 4.11 145,457
02/24/2015 4.09 4.1399 3.95 4.05 110,870
02/23/2015 4.13 4.15 3.9 4.02 162,412
02/20/2015 4.3 4.3 4.11 4.13 111,498
02/19/2015 4.3 4.31 4.24 4.28 96,741
02/18/2015 4.24 4.35 4.21 4.32 122,953
02/17/2015 4.1 4.25 3.98 4.23 226,250
02/13/2015 4.05 4.18 4 4.07 87,273
02/12/2015 3.94 4.02 3.8324 4.02 78,846
02/11/2015 3.95 4.04 3.82 3.9 108,993
02/10/2015 3.97 4.05 3.96 3.98 79,940
02/09/2015 4.09 4.23 3.93 3.96 147,514
02/06/2015 4.2 4.375 4.06 4.08 272,482
02/05/2015 3.81 4.15 3.81 4.11 164,895
02/04/2015 3.87 3.93 3.78 3.81 113,599
02/03/2015 3.8 4.04 3.77 3.91 157,933
02/02/2015 4.12 4.12 3.865 3.95 149,976
01/30/2015 4.16 4.24 4.06 4.08 145,528
01/29/2015 4.07 4.2 3.97 4.2 110,287
01/28/2015 4.17 4.27 4 4.03 139,964
01/27/2015 4.1 4.29 4.01 4.16 176,713
01/26/2015 3.88 4.18 3.73 4.13 266,250
*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?