BioTime, Inc. Historical Stock Prices

BTX 
$2.19
*  
0.11
4.78%
Get BTX Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-2016

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  2.26  2.28  2.15  2.19 300,333
02/05/2016 2.28 2.28 2.15 2.19 300,762
02/04/2016 2.3 2.37 2.25 2.3 122,420
02/03/2016 2.37 2.4 2.2 2.3 240,009
02/02/2016 2.37 2.48 2.33 2.36 183,202
02/01/2016 2.39 2.44 2.31 2.4 162,311
01/29/2016 2.31 2.45 2.31 2.42 214,042
01/28/2016 2.37 2.43 2.3 2.34 201,459
01/27/2016 2.52 2.52 2.34 2.36 227,018
01/26/2016 2.59 2.59 2.39 2.54 201,674
01/25/2016 2.55 2.64 2.52 2.56 84,024
01/22/2016 2.56 2.6495 2.47 2.57 178,554
01/21/2016 2.49 2.55 2.3 2.52 369,586
01/20/2016 2.41 2.55 2.3 2.5 376,520
01/19/2016 2.7 2.7 2.33 2.48 432,111
01/15/2016 2.53 2.65 2.4901 2.62 335,249
01/14/2016 2.52 2.71 2.43 2.66 433,170
01/13/2016 2.8 2.8299 2.47 2.6 388,694
01/12/2016 2.81 2.9528 2.72 2.79 222,070
01/11/2016 2.97 3.01 2.61 2.85 513,051
01/08/2016 3.19 3.23 2.95 2.99 275,552
01/07/2016 3.28 3.35 3.06 3.13 348,469
01/06/2016 3.56 3.59 3.35 3.4 176,976
01/05/2016 3.67 3.6989 3.51 3.54 192,627
01/04/2016 3.85 3.88 3.55 3.68 614,200
12/31/2015 4.1129 4.1411 3.783 3.85 311,651
12/30/2015 4.019 4.235 3.9345 4.1129 420,352
12/29/2015 4.0096 4.0378 3.8312 4.019 248,347
12/28/2015 4.0941 4.0941 3.85 4.0002 285,206
12/24/2015 3.7561 4.1223 3.7279 4.066 309,239
12/23/2015 3.9533 3.9533 3.7843 3.9063 164,249
12/22/2015 3.9533 3.9815 3.7467 3.9251 417,619
12/21/2015 3.634 3.9345 3.6152 3.897 787,252
12/18/2015 3.5401 3.85 3.4462 3.5307 947,341
12/17/2015 3.4744 3.6434 3.4087 3.5213 564,497
12/16/2015 3.296 3.4744 3.2481 3.4462 250,297
12/15/2015 3.296 3.3429 3.1739 3.2584 306,424
12/14/2015 3.2866 3.4143 3.2115 3.2772 399,311
12/11/2015 3.3805 3.4744 3.1927 3.2396 390,990
12/10/2015 3.4274 3.512 3.4087 3.4462 132,541
12/09/2015 3.4087 3.4838 3.3993 3.4462 192,804
12/08/2015 3.2866 3.4838 3.249 3.4274 220,165
12/07/2015 3.3711 3.4087 3.2866 3.3148 183,916
12/04/2015 3.296 3.4274 3.2678 3.4087 127,472
12/03/2015 3.512 3.512 3.296 3.3335 154,199
12/02/2015 3.5307 3.5777 3.4274 3.4462 206,476
12/01/2015 3.296 3.5495 3.2209 3.5026 404,368
11/30/2015 3.2302 3.3429 3.2302 3.3054 266,428
11/27/2015 3.2396 3.3148 3.2115 3.2584 63,371
11/25/2015 3.2209 3.2772 3.1833 3.2678 105,379
11/24/2015 3.1833 3.1927 3.08 3.1739 119,027
11/23/2015 3.1176 3.2302 3.0706 3.1927 150,361
11/20/2015 3.1457 3.1833 3.08 3.127 106,233
11/19/2015 3.2021 3.2584 3.0787 3.0988 146,405
11/18/2015 3.0988 3.2804 3.0988 3.2584 257,023
11/17/2015 3.1457 3.2302 3.0049 3.0518 225,690
11/16/2015 3.0612 3.1927 3.0143 3.1551 184,636
11/13/2015 3.0706 3.2209 3.0143 3.08 208,333
11/12/2015 3.249 3.2584 3.0894 3.1082 283,534
11/11/2015 3.2772 3.3711 3.2396 3.249 302,204
11/10/2015 3.296 3.3805 3.2115 3.3335 212,411
11/09/2015 3.5307 3.5401 3.3335 3.3335 213,886
11/06/2015 3.5307 3.634 3.3993 3.6059 154,462
11/05/2015 3.5683 3.634 3.4744 3.5965 161,587
*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?