BioTime, Inc. Historical Stock Prices

BTX 
$2.8201
*  
0.0299
1.05%
Get BTX Alerts
*Delayed - data as of Aug. 22, 2014 12:55 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
12:55  2.81  2.84  2.75  2.8201 65,456
08/21/2014 2.9 2.904 2.81 2.85 137,608
08/20/2014 3.02 3.02 2.87 2.89 154,089
08/19/2014 3.09 3.1 2.99 3.03 111,447
08/18/2014 3.03 3.08 2.96 3.07 136,400
08/15/2014 3.11 3.11 2.95 2.98 158,157
08/14/2014 3.08 3.19 2.99 3 514,482
08/13/2014 3.03 3.097 2.93 3.02 325,744
08/12/2014 2.9 3.14 2.62 2.86 615,394
08/11/2014 2.73 2.93 2.73 2.84 190,612
08/08/2014 2.7 2.78 2.69 2.73 142,458
08/07/2014 2.63 2.85 2.595 2.72 244,065
08/06/2014 2.56 2.65 2.5589 2.63 69,998
08/05/2014 2.56 2.6 2.52 2.6 111,353
08/04/2014 2.54 2.6 2.503 2.56 106,937
08/01/2014 2.56 2.62 2.45 2.52 158,399
07/31/2014 2.55 2.63 2.51 2.54 130,004
07/30/2014 2.68 2.7 2.6 2.64 68,756
07/29/2014 2.59 2.69 2.5701 2.64 111,973
07/28/2014 2.7 2.72 2.51 2.59 140,138
07/25/2014 2.59 2.77 2.59 2.68 184,651
07/24/2014 2.75 2.75 2.6 2.61 112,747
07/23/2014 2.76 2.8 2.74 2.75 62,792
07/22/2014 2.66 2.79 2.66 2.78 80,187
07/21/2014 2.63 2.67 2.51 2.65 109,094
07/18/2014 2.33 2.72 2.33 2.67 352,178
07/17/2014 2.66 2.7 2.33 2.35 494,864
07/16/2014 2.75 2.78 2.68 2.69 152,520
07/15/2014 2.96 2.966 2.7 2.75 223,792
07/14/2014 2.75 3 2.75 2.95 164,338
07/11/2014 2.65 2.82 2.65 2.7 94,799
07/10/2014 2.66 2.73 2.65 2.65 123,275
07/09/2014 2.66 2.76 2.65 2.73 133,834
07/08/2014 2.95 2.95 2.5901 2.71 418,947
07/07/2014 3.1 3.1 2.91 2.97 167,888
07/03/2014 3.09 3.13 3.07 3.1 57,180
07/02/2014 3.1 3.15 3.07 3.11 96,766
07/01/2014 3.06 3.11 3.04 3.11 87,465
06/30/2014 3.07 3.18 3.03 3.05 192,369
06/27/2014 3.06 3.17 3.06 3.07 985,946
06/26/2014 3.19 3.19 3.05 3.09 152,854
06/25/2014 3.08 3.25 3.07 3.19 204,151
06/24/2014 3.24 3.26 3.06 3.08 195,936
06/23/2014 3.26 3.31 3.18 3.22 130,951
06/20/2014 3.25 3.29 3.15 3.25 457,798
06/19/2014 3.3 3.33 3.2 3.23 478,911
06/18/2014 3.3 3.3 3.166 3.26 205,242
06/17/2014 3.12 3.33 3.06 3.27 447,910
06/16/2014 2.88 3.2 2.8201 3.18 344,338
06/13/2014 3 3.02 2.82 2.87 189,002
06/12/2014 3.02 3.1 3 3.05 141,178
06/11/2014 3.07 3.13 3 3.03 202,602
06/10/2014 3.06 3.13 3.0301 3.09 325,052
06/09/2014 2.87 3.25 2.87 3.06 349,011
06/06/2014 2.89 2.9453 2.8 2.85 146,475
06/05/2014 2.75 2.87 2.75 2.84 239,133
06/04/2014 2.68 2.8 2.65 2.74 144,192
06/03/2014 2.77 2.77 2.6 2.68 141,627
06/02/2014 2.94 3 2.76 2.79 212,752
05/30/2014 2.86 3.05 2.81 2.89 834,141
05/29/2014 2.77 2.7756 2.65 2.73 119,689
05/28/2014 2.58 2.82 2.58 2.73 251,792
05/27/2014 2.35 2.56 2.3 2.56 181,434
05/23/2014 2.35 2.36 2.29 2.32 126,599
05/22/2014 2.34 2.44 2.33 2.34 119,249
05/21/2014 2.41 2.47 2.33 2.34 94,876
05/20/2014 2.44 2.46 2.33 2.38 165,589
05/19/2014 2.39 2.49 2.38 2.42 148,320
05/16/2014 2.44 2.48 2.35 2.41 126,974
05/15/2014 2.49 2.49 2.37 2.45 176,129
05/14/2014 2.48 2.6 2.44 2.48 154,693
05/13/2014 2.66 2.69 2.45 2.5 325,103
05/12/2014 2.21 2.67 2.21 2.6 310,755
05/09/2014 2.25 2.39 2.24 2.35 136,622
05/08/2014 2.48 2.53 2.29 2.29 175,090
05/07/2014 2.37 2.54 2.32 2.46 242,768
05/06/2014 2.59 2.59 2.35 2.35 204,357
05/05/2014 2.42 2.67 2.41 2.59 335,421
05/02/2014 2.54 2.6 2.4 2.43 154,290
05/01/2014 2.57 2.57 2.42 2.52 2,690,976
04/30/2014 2.51 2.59 2.41 2.59 130,209
04/29/2014 2.48 2.65 2.47 2.54 83,531
04/28/2014 2.53 2.59 2.39 2.48 218,930
04/25/2014 2.7 2.7099 2.51 2.51 240,110
04/24/2014 2.72 2.75 2.63 2.71 101,547
04/23/2014 2.96 2.98 2.69 2.72 193,716
04/22/2014 2.77 2.97 2.77 2.95 151,651
04/21/2014 2.8 2.8292 2.71 2.76 96,049
04/17/2014 2.73 2.8685 2.68 2.78 107,077
04/16/2014 2.73 2.79 2.6 2.73 191,365
04/15/2014 2.84 2.8799 2.59 2.72 223,425
04/14/2014 2.94 3.0899 2.82 2.84 227,837
04/11/2014 3.01 3.04 2.85 2.86 273,457
04/10/2014 3.18 3.19 3.02 3.09 293,799
04/09/2014 3.19 3.23 3.15 3.2 179,878
04/08/2014 2.91 3.18 2.91 3.13 265,649
04/07/2014 2.95 3.09 2.9 2.94 352,507
04/04/2014 3.17 3.179 2.95 2.98 353,003
04/03/2014 3.29 3.29 3.1 3.12 127,253
04/02/2014 3.33 3.33 3.2048 3.29 87,694
04/01/2014 3.28 3.35 3.17 3.29 152,549
03/31/2014 3.06 3.29 3.01 3.29 266,713
03/28/2014 3.22 3.25 3.01 3.11 373,238
03/27/2014 3.25 3.3245 3.21 3.24 135,620
03/26/2014 3.37 3.4 3.25 3.26 423,494
03/25/2014 3.4 3.4699 3.32 3.37 276,271
03/24/2014 3.55 3.55 3.32 3.36 249,801
03/21/2014 3.54 3.57 3.36 3.52 362,196
03/20/2014 3.36 3.55 3.36 3.51 276,284
03/19/2014 3.44 3.45 3.34 3.38 325,778
03/18/2014 3.5 3.54 3.4 3.45 473,405
03/17/2014 3.74 3.76 3.52 3.57 322,870
03/14/2014 3.73 3.76 3.69 3.71 117,411
03/13/2014 3.83 3.83 3.73 3.73 256,964
03/12/2014 3.77 3.85 3.75 3.83 83,000
03/11/2014 3.94 3.97 3.74 3.79 159,075
03/10/2014 3.8 3.92 3.75 3.92 156,330
03/07/2014 3.84 3.84 3.75 3.79 169,700
03/06/2014 3.8 3.88 3.8 3.83 284,992
03/05/2014 3.68 3.77 3.62 3.76 180,612
03/04/2014 3.5 3.77 3.5 3.69 305,809
03/03/2014 3.54 3.61 3.5 3.5 193,178
02/28/2014 3.7 3.8 3.51 3.59 247,899
02/27/2014 3.66 3.69 3.51 3.65 187,513
02/26/2014 3.72 3.82 3.65 3.69 125,590
02/25/2014 3.77 3.78 3.52 3.74 895,227
02/24/2014 3.77 3.83 3.74 3.77 216,481
02/21/2014 3.7 3.75 3.65 3.74 247,249
02/20/2014 3.46 3.72 3.45 3.68 222,704
02/19/2014 3.34 3.48 3.34 3.47 242,968
02/18/2014 3.32 3.4496 3.32 3.33 186,313
02/14/2014 3.41 3.45 3.35 3.38 181,295
02/13/2014 3.31 3.42 3.31 3.41 127,571
02/12/2014 3.4 3.43 3.32 3.33 177,072
02/11/2014 3.35 3.4 3.31 3.4 159,380
02/10/2014 3.41 3.43 3.31 3.33 238,559
02/07/2014 3.38 3.48 3.35 3.4 214,052
02/06/2014 3.36 3.45 3.31 3.37 146,249
02/05/2014 3.39 3.48 3.3 3.39 213,588
02/04/2014 3.54 3.58 3.39 3.39 186,656
02/03/2014 3.7 3.72 3.47 3.52 328,997
01/31/2014 3.8 3.88 3.7 3.72 142,063
01/30/2014 3.68 3.88 3.65 3.85 201,157
01/29/2014 3.72 3.75 3.6599 3.67 164,524
01/28/2014 3.79 3.82 3.71 3.76 224,061
01/27/2014 3.86 3.99 3.65 3.77 316,062
01/24/2014 4.06 4.12 3.86 3.91 230,016
01/23/2014 4.09 4.11 3.95 4.1 443,317
01/22/2014 4.1 4.1 4 4.09 160,245
01/21/2014 4.13 4.13 4.02 4.1 251,766
01/17/2014 4.14 4.14 4.061 4.13 244,586
01/16/2014 4.06 4.11 3.97 4.11 316,211
01/15/2014 4 4.07 3.9 4.04 300,504
01/14/2014 3.91 4.02 3.87 4.02 503,129
01/13/2014 3.77 3.88 3.75 3.82 401,567
01/10/2014 3.8 3.82 3.75 3.76 187,736
01/09/2014 3.81 3.855 3.77 3.78 250,038
01/08/2014 3.82 3.85 3.78 3.8 342,014
01/07/2014 3.85 3.87 3.77 3.82 282,802
01/06/2014 3.75 3.82 3.71 3.81 730,370
01/03/2014 3.64 3.7 3.55 3.67 299,788
01/02/2014 3.58 3.64 3.55 3.64 386,868
12/31/2013 3.5 3.66 3.5 3.6 573,327
12/30/2013 3.5 3.57 3.46 3.48 461,770
12/27/2013 3.54 3.6 3.49 3.53 188,307
12/26/2013 3.49 3.55 3.484 3.54 156,341
12/24/2013 3.51 3.54 3.45 3.5 62,852
12/23/2013 3.47 3.5399 3.39 3.52 248,204
12/20/2013 3.25 3.51 3.25 3.44 479,304
12/19/2013 3.41 3.47 3.27 3.28 216,388
12/18/2013 3.43 3.53 3.4 3.42 301,603
12/17/2013 3.55 3.58 3.42 3.43 280,568
12/16/2013 3.6 3.65 3.53 3.56 160,607
12/13/2013 3.65 3.66 3.58 3.59 116,386
12/12/2013 3.61 3.71 3.6 3.62 123,542
12/11/2013 3.72 3.75 3.56 3.61 187,796
12/10/2013 3.88 3.91 3.73 3.76 139,030
12/09/2013 4.05 4.07 3.8 3.9 204,669
12/06/2013 4.03 4.03 3.95 3.98 120,644
12/05/2013 3.98 4.05 3.95 3.97 226,404
12/04/2013 4 4.045 3.96 3.98 104,053
12/03/2013 4.13 4.18 4 4.01 169,498
12/02/2013 3.98 4.14 3.97 4.12 255,743
11/29/2013 3.93 4 3.89 3.99 139,733
11/27/2013 3.83 3.9 3.73 3.89 96,160
11/26/2013 3.77 3.88 3.71 3.8 171,998
11/25/2013 3.9 3.9 3.76 3.77 104,112
11/22/2013 3.84 3.84 3.79 3.84 95,987
11/21/2013 3.74 3.84 3.74 3.81 135,071
11/20/2013 3.73 3.75 3.7 3.71 77,024
11/19/2013 3.71 3.8 3.7 3.73 65,407
11/18/2013 3.8 3.8 3.71 3.72 97,428
11/15/2013 3.74 3.8 3.71 3.8 98,441
11/14/2013 3.8 3.81 3.68 3.72 140,339
11/13/2013 3.7 3.81 3.7 3.81 70,545
11/12/2013 3.87 3.87 3.67 3.74 107,149
11/11/2013 3.81 3.93 3.8 3.88 94,222
11/08/2013 3.77 3.87 3.75 3.82 93,347
11/07/2013 3.69 3.8 3.68 3.77 199,656
11/06/2013 3.88 3.96 3.69 3.71 162,589
11/05/2013 3.84 3.87 3.76 3.84 501,151
11/04/2013 3.88 3.9 3.75 3.87 240,644
11/01/2013 3.67 3.85 3.62 3.85 267,483
10/31/2013 3.7 3.78 3.57 3.63 178,434
10/30/2013 3.8 3.85 3.67 3.67 182,785
10/29/2013 3.88 3.88 3.75 3.79 147,754
10/28/2013 3.81 3.95 3.8 3.86 254,060
10/25/2013 3.98 3.98 3.76 3.79 187,277
10/24/2013 3.96 3.98 3.91 3.96 232,659
10/23/2013 3.9 3.98 3.86 3.94 309,467
10/22/2013 3.84 3.88 3.8 3.86 335,318
10/21/2013 3.85 3.858 3.76 3.84 167,213
10/18/2013 3.9 3.9 3.76 3.85 135,039
10/17/2013 3.84 3.8799 3.73 3.84 112,132
10/16/2013 3.68 3.84 3.67 3.81 117,494
10/15/2013 3.6 3.7 3.6 3.65 119,284
10/14/2013 3.66 3.7 3.54 3.62 109,398
10/11/2013 3.61 3.71 3.5 3.7 150,421
10/10/2013 3.51 3.7 3.51 3.54 159,532
10/09/2013 3.61 3.63 3.5 3.5 169,701
10/08/2013 3.75 3.77 3.59 3.59 170,538
10/07/2013 3.74 3.82 3.73 3.79 89,155
10/04/2013 3.78 3.85 3.77 3.8 150,200
10/03/2013 3.88 3.88 3.72 3.79 102,211
10/02/2013 3.96 3.97 3.83 3.88 156,214
10/01/2013 3.82 3.93 3.82 3.93 214,621
09/30/2013 3.79 3.84 3.76 3.8 88,874
09/27/2013 3.85 3.895 3.82 3.86 32,544
09/26/2013 3.78 3.92 3.78 3.89 66,999
09/25/2013 3.89 3.94 3.77 3.77 73,826
09/24/2013 3.9 3.92 3.73 3.9 119,945
09/23/2013 3.82 3.93 3.76 3.91 135,404
09/20/2013 3.99 3.99 3.79 3.79 257,620
09/19/2013 4 4.05 3.84 3.95 179,620
09/18/2013 3.9 4 3.8 3.99 106,278
09/17/2013 3.95 3.96 3.81 3.91 81,547
09/16/2013 3.99 4.05 3.852 3.96 189,879
09/13/2013 3.85 3.89 3.74 3.79 65,883
09/12/2013 3.89 3.89 3.818 3.84 63,090
09/11/2013 3.9 4 3.85 3.9 113,884
09/10/2013 4.01 4.02 3.85 3.93 113,950
09/09/2013 3.87 4 3.85 4 96,159
09/06/2013 3.98 3.98 3.85 3.87 56,687
09/05/2013 3.87 3.98 3.8 3.97 95,937
09/04/2013 3.83 3.87 3.778 3.85 111,480
09/03/2013 3.84 3.84 3.7513 3.83 64,451
08/30/2013 3.85 3.85 3.75 3.78 125,720
08/29/2013 3.79 3.869 3.77 3.85 85,326
08/28/2013 3.8 3.9 3.76 3.79 73,640
08/27/2013 3.96 4 3.75 3.78 150,475
08/26/2013 4.05 4.08 3.95 4 247,326
08/23/2013 3.86 3.98 3.86 3.97 108,898
08/22/2013 3.77 3.9 3.75 3.86 98,290
08/21/2013 3.74 3.83 3.72 3.75 107,892
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?