BioTime, Inc. Common Stock Historical Stock Prices

BTX 
$2.89
*  
0.13
4.3%
Get BTX Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading BTX now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    BTX After Hours
 
 
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: 1 Year, From 27-APR-2015 TO 27-APR-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 2.95 3.03 2.89 2.89 108,957
04/27/2016 3.01 3.08 2.95 3.02 131,002
04/26/2016 3.07 3.094 2.96 3.02 135,473
04/25/2016 3.15 3.16 3.05 3.05 77,501
04/22/2016 3.13 3.18 3.09 3.15 78,005
04/21/2016 3.17 3.17 3.04 3.14 115,005
04/20/2016 3.15 3.15 3.01 3.09 68,887
04/19/2016 3.15 3.15 3.03 3.11 103,284
04/18/2016 3.11 3.15 3.04 3.13 161,746
04/15/2016 2.97 3.07 2.92 3.01 139,358
04/14/2016 3.08 3.08 2.9 2.97 187,322
04/13/2016 3.01 3.08 2.92 3.05 153,548
04/12/2016 2.95 3.04 2.88 3 188,400
04/11/2016 3.03 3.15 2.96 2.96 130,853
04/08/2016 3.2 3.2 2.9501 3.02 242,502
04/07/2016 3.3 3.3 3.06 3.16 253,590
04/06/2016 3.25 3.35 3.21 3.25 245,803
04/05/2016 3.17 3.25 3.14 3.22 243,880
04/04/2016 2.95 3.25 2.93 3.15 380,834
04/01/2016 2.9 3.02 2.84 2.92 281,598
03/31/2016 2.83 2.9 2.76 2.87 277,817
03/30/2016 2.7 2.83 2.65 2.77 238,878
03/29/2016 2.53 2.7 2.4354 2.67 153,135
03/28/2016 2.52 2.57 2.41 2.53 122,655
03/24/2016 2.47 2.5672 2.47 2.51 64,745
03/23/2016 2.7 2.71 2.4603 2.52 126,926
03/22/2016 2.65 2.72 2.62 2.7 108,077
03/21/2016 2.49 2.7 2.47 2.68 216,118
03/18/2016 2.42 2.53 2.35 2.52 226,855
03/17/2016 2.35 2.4 2.28 2.4 148,912
03/16/2016 2.4 2.42 2.3 2.37 125,638
03/15/2016 2.56 2.56 2.41 2.42 157,951
03/14/2016 2.6 2.73 2.58 2.59 152,342
03/11/2016 2.59 2.65 2.53 2.65 140,859
03/10/2016 2.72 2.82 2.55 2.58 142,505
03/09/2016 2.8 2.8248 2.62 2.67 203,625
03/08/2016 2.91 2.91 2.75 2.76 188,457
03/07/2016 2.86 3 2.82 2.85 205,809
03/04/2016 2.73 2.95 2.656 2.85 367,557
03/03/2016 2.64 2.73 2.51 2.69 319,084
03/02/2016 2.69 2.74 2.64 2.66 204,777
03/01/2016 2.3 2.7 2.3 2.67 396,069
02/29/2016 2.3 2.38 2.3 2.3 197,545
02/26/2016 2.34 2.38 2.3 2.35 116,498
02/25/2016 2.36 2.36 2.3 2.33 116,910
02/24/2016 2.43 2.47 2.21 2.36 181,025
02/23/2016 2.29 2.345 2.22 2.31 179,861
02/22/2016 2.24 2.34 2.19 2.27 176,808
02/19/2016 2.21 2.25 2.15 2.19 327,785
02/18/2016 2.46 2.46 2.16 2.2 253,323
02/17/2016 2.28 2.45 2.28 2.39 261,690
02/16/2016 2.16 2.3 2.16 2.28 131,959
02/12/2016 2.15 2.2101 2.1 2.15 134,751
02/11/2016 2.04 2.22 2.04 2.14 171,626
02/10/2016 2.09 2.17 2.07 2.12 224,456
02/09/2016 2.09 2.17 2.04 2.08 135,623
02/08/2016 2.15 2.18 2.02 2.13 331,101
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
11/04/2015 3.681 3.7091 3.5683 3.634 126,703
11/03/2015 3.6246 3.7561 3.5495 3.7091 172,429
11/02/2015 3.4838 3.7091 3.4744 3.6904 266,522
10/30/2015 3.5213 3.5777 3.4462 3.5401 623,859
10/29/2015 3.8218 3.8688 3.4744 3.5026 412,083
10/28/2015 3.6434 3.8594 3.6059 3.8594 245,672
10/27/2015 3.7655 3.8688 3.5871 3.681 171,510
10/26/2015 3.6904 3.8669 3.6434 3.7655 229,982
10/23/2015 3.5401 3.803 3.5401 3.7373 303,411
10/22/2015 3.5307 3.6152 3.3617 3.5589 205,916
10/21/2015 3.7279 3.7279 3.4461 3.5307 251,051
10/20/2015 3.8312 3.8406 3.6246 3.6622 206,807
10/19/2015 3.634 3.8688 3.5777 3.7843 297,828
10/16/2015 3.9627 3.9627 3.5683 3.634 312,177
10/15/2015 3.5965 3.9815 3.5965 3.9157 534,346
10/14/2015 3.4368 3.6904 3.3899 3.5589 230,761
10/13/2015 3.2866 3.7058 3.2678 3.3523 865,492
10/12/2015 3.2209 3.2866 3.1551 3.2115 114,054
10/09/2015 3.3335 3.3429 3.1833 3.2021 118,122
10/08/2015 3.1457 3.2866 2.9767 3.2866 468,790
10/07/2015 3.249 3.2678 3.08 3.1363 456,915
10/06/2015 3.3241 3.4087 3.0612 3.1927 232,450
10/05/2015 3.4462 3.465 3.1645 3.3993 417,665
10/02/2015 2.9204 3.5026 2.9204 3.465 724,206
10/01/2015 2.9391 2.9955 2.8828 2.9955 424,351
09/30/2015 2.7701 2.9107 2.6574 2.8171 357,900
09/29/2015 2.7795 2.8828 2.6668 2.7326 504,983
09/28/2015 2.8734 3.0049 2.6293 2.7607 1,104,777
09/25/2015 3.4838 3.4932 3.249 3.2866 352,013
09/24/2015 3.3899 3.4274 3.296 3.4087 287,627
09/23/2015 3.1927 3.4274 3.1927 3.3993 195,092
09/22/2015 3.3711 3.3711 3.1551 3.2396 270,047
09/21/2015 3.418 3.5213 3.2021 3.3805 290,220
09/18/2015 3.418 3.5307 3.2772 3.3617 511,411
09/17/2015 3.3711 3.4744 3.2021 3.4462 285,740
09/16/2015 3.418 3.418 3.2209 3.3148 153,812
09/15/2015 3.3335 3.4368 3.2772 3.4274 180,066
09/14/2015 3.033 3.3335 3.033 3.3241 146,698
09/11/2015 3.0988 3.1457 3.0518 3.0894 187,661
09/10/2015 3.2678 3.2678 3.0706 3.1457 171,229
09/09/2015 3.4556 3.5213 3.2209 3.3054 267,784
09/08/2015 3.1927 3.4556 3.1176 3.4462 772,144
09/04/2015 2.7701 3.1457 2.7326 3.0237 550,991
09/03/2015 2.8922 2.9298 2.742 2.7983 129,195
09/02/2015 2.8171 2.9298 2.7607 2.9204 115,333
09/01/2015 2.8171 2.8734 2.7232 2.7701 225,019
08/31/2015 2.8452 2.911 2.7701 2.8359 241,679
08/28/2015 2.7889 2.8922 2.7232 2.8922 132,850
08/27/2015 2.7232 2.7983 2.648 2.7701 226,983
08/26/2015 2.9579 2.9852 2.5823 2.6574 389,383
08/25/2015 2.9579 3.0049 2.6762 2.7983 415,056
08/24/2015 2.3288 2.6856 2.0659 2.5635 486,848
08/21/2015 2.2912 2.5354 2.2912 2.4133 263,097
08/20/2015 2.5541 2.5635 2.3757 2.3757 184,448
08/19/2015 2.6762 2.7138 2.5729 2.5917 167,034
08/18/2015 2.8171 2.818 2.5354 2.5448 188,839
08/17/2015 2.5354 2.8171 2.4978 2.8077 302,818
08/14/2015 2.4696 2.5541 2.4321 2.5166 169,069
08/13/2015 2.6387 2.7184 2.4697 2.526 195,529
08/12/2015 2.5166 2.6762 2.4509 2.6574 231,489
08/11/2015 2.7795 2.7795 2.4415 2.5354 273,333
08/10/2015 2.7138 2.8077 2.695 2.742 168,466
08/07/2015 2.6762 2.742 2.5917 2.7044 367,416
08/06/2015 2.9391 2.9485 2.7044 2.7232 323,331
08/05/2015 2.9485 2.9579 2.8171 2.8734 240,398
08/04/2015 2.911 3.0237 2.911 2.9204 131,035
08/03/2015 2.9204 2.9767 2.9157 2.9673 137,016
07/31/2015 2.9485 3.0049 2.9298 2.9673 133,883
07/30/2015 2.9204 3.0424 2.911 3.033 165,881
07/29/2015 2.9955 3.0424 2.9204 2.9579 295,276
07/28/2015 3.0143 3.0706 2.9391 3.0143 116,009
07/27/2015 3.0143 3.0518 2.9532 2.9955 204,271
07/24/2015 2.9861 3.0894 2.9861 3.0612 348,865
07/23/2015 3.033 3.1176 3.0237 3.0612 142,237
07/22/2015 2.9298 3.1363 2.9133 3.0894 140,736
07/21/2015 2.8922 3.0988 2.8922 2.9861 220,810
07/20/2015 3.2866 3.296 3.0049 3.0237 214,000
07/17/2015 3.1927 3.3523 3.1551 3.2866 334,492
07/16/2015 3.2584 3.3241 3.1739 3.1739 149,034
07/15/2015 3.296 3.371 3.127 3.1739 128,107
07/14/2015 3.2396 3.3223 3.2209 3.2866 127,828
07/13/2015 3.2678 3.3335 3.127 3.2302 292,678
07/10/2015 3.4932 3.5026 3.2396 3.296 215,178
07/09/2015 3.2866 3.4368 3.1833 3.418 236,289
07/08/2015 3.418 3.4931 3.08 3.1833 379,946
07/07/2015 3.4368 3.5213 3.3617 3.4838 202,730
07/06/2015 3.4368 3.5495 3.3241 3.4368 350,049
07/02/2015 3.3805 3.5026 3.296 3.4556 855,187
07/01/2015 3.4932 3.6246 3.3195 3.3523 243,383
06/30/2015 3.08 3.4462 2.7326 3.4087 801,249
06/29/2015 3.5401 3.5683 3.296 3.296 503,638
06/26/2015 3.7655 3.7749 3.5401 3.5871 550,955
06/25/2015 3.7749 3.8124 3.6622 3.7373 232,384
06/24/2015 3.9063 3.9063 3.7749 3.7749 685,983
06/23/2015 3.9533 3.9909 3.8406 3.9063 243,415
06/22/2015 3.8124 3.9439 3.7937 3.9439 230,248
06/19/2015 3.9063 3.9063 3.7937 3.8218 332,915
06/18/2015 3.7843 3.9251 3.7749 3.897 640,597
06/17/2015 3.8876 3.9439 3.7467 3.7561 195,894
06/16/2015 3.7185 3.9157 3.681 3.8312 503,042
06/15/2015 3.6246 3.803 3.5683 3.7185 323,457
06/12/2015 3.7091 3.7937 3.6152 3.7561 380,035
06/11/2015 3.7279 3.803 3.681 3.7091 1,012,404
06/10/2015 3.7561 3.8782 3.681 3.7655 472,895
06/09/2015 4.0378 4.0566 3.7561 3.7843 740,595
06/08/2015 4.0378 4.1223 3.9441 4.019 372,670
06/05/2015 4.0941 4.1787 3.8312 4.066 469,854
06/04/2015 4.2256 4.2538 4.1317 4.1693 205,273
06/03/2015 4.235 4.2444 4.1129 4.2068 268,047
06/02/2015 4.1787 4.2726 4.0849 4.2538 329,822
06/01/2015 4.4134 4.4134 4.2068 4.2444 235,311
05/29/2015 4.3759 4.4791 4.188 4.3946 668,664
05/28/2015 4.4228 4.4228 4.2726 4.3571 243,471
05/27/2015 4.282 4.4791 4.188 4.4228 283,009
05/26/2015 4.2538 4.3477 4.188 4.282 260,287
05/22/2015 4.3007 4.3759 4.235 4.3477 233,388
05/21/2015 4.2444 4.3195 4.1599 4.3007 222,719
05/20/2015 4.2538 4.3289 4.0378 4.2256 397,345
05/19/2015 4.5637 4.5741 4.2913 4.3101 491,341
05/18/2015 4.4416 4.6012 4.3383 4.5449 388,727
05/15/2015 4.6857 4.6857 4.4134 4.4885 703,259
05/14/2015 4.7233 4.7327 4.5543 4.6763 315,571
05/13/2015 4.7702 4.8031 4.4885 4.6951 563,784
05/12/2015 4.8548 4.8923 4.7327 4.7796 241,944
05/11/2015 5.0332 5.0426 4.836 4.8641 159,752
05/08/2015 5.0238 5.0613 4.8829 4.9205 167,103
05/07/2015 4.7702 5.005 4.7702 4.9017 203,403
05/06/2015 4.9299 5.0397 4.7609 4.8735 301,055
05/05/2015 5.0707 5.1177 4.8078 4.8735 289,194
05/04/2015 5.174 5.3437 5.0895 5.1083 254,039
05/01/2015 4.8641 5.1271 4.8641 5.0989 404,286
04/30/2015 5.1928 5.2491 4.7984 4.8172 621,719
04/29/2015 5.3994 5.4933 5.2116 5.2304 355,474
04/28/2015 5.39 5.5684 5.1928 5.39 405,511
04/27/2015 5.3994 5.4651 5.0613 5.2867 787,798
*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?