BioTime, Inc. Historical Stock Prices

BTX 
$3.63
*  
0.12
3.42%
Get BTX Alerts
*Delayed - data as of Jun. 30, 2015  -  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 29-JUN-2014 TO 29-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.
16:00  3.45  3.67  2.91  3.63 801,249
06/29/2015 3.77 3.8 3.51 3.51 503,638
06/26/2015 4.01 4.02 3.77 3.82 550,955
06/25/2015 4.02 4.06 3.9 3.98 232,384
06/24/2015 4.16 4.16 4.02 4.02 685,983
06/23/2015 4.21 4.25 4.09 4.16 243,415
06/22/2015 4.06 4.2 4.04 4.2 230,248
06/19/2015 4.16 4.16 4.04 4.07 332,915
06/18/2015 4.03 4.18 4.02 4.15 640,597
06/17/2015 4.14 4.2 3.99 4 195,894
06/16/2015 3.96 4.17 3.92 4.08 503,042
06/15/2015 3.86 4.05 3.8 3.96 323,457
06/12/2015 3.95 4.04 3.85 4 380,035
06/11/2015 3.97 4.05 3.92 3.95 1,012,404
06/10/2015 4 4.13 3.92 4.01 472,895
06/09/2015 4.3 4.32 4 4.03 740,595
06/08/2015 4.3 4.39 4.2002 4.28 372,670
06/05/2015 4.36 4.45 4.08 4.33 469,854
06/04/2015 4.5 4.53 4.4 4.44 205,273
06/03/2015 4.51 4.52 4.38 4.48 268,047
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
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
01/23/2015 3.9 3.99 3.83 3.88 89,229
01/22/2015 3.82 3.94 3.64 3.9 322,562
01/21/2015 3.97 4 3.78 3.85 191,544
01/20/2015 4.06 4.175 3.97 3.97 299,810
01/16/2015 4.21 4.36 4.18 4.3 153,585
01/15/2015 4.48 4.48 4.0701 4.23 403,018
01/14/2015 4.54 4.54 4.31 4.49 246,843
01/13/2015 4.52 4.64 4.36 4.61 470,875
01/12/2015 4.27 4.52 4.26 4.5 446,314
01/09/2015 4.2 4.27 4.12 4.23 172,290
01/08/2015 4.17 4.27 4.05 4.25 287,041
01/07/2015 3.97 4.15 3.92 4.15 273,644
01/06/2015 4.15 4.15 3.7766 3.94 441,647
01/05/2015 3.96 4.15 3.87 4.11 672,806
01/02/2015 3.78 4.04 3.7103 3.94 613,124
12/31/2014 3.75 3.75 3.65 3.73 230,550
12/30/2014 3.73 3.75 3.68 3.72 109,364
12/29/2014 3.8 3.85 3.7 3.71 276,769
12/26/2014 3.65 3.86 3.59 3.78 320,592
12/24/2014 3.56 3.67 3.51 3.62 118,751
12/23/2014 3.67 3.67 3.5 3.51 205,938
12/22/2014 3.34 3.66 3.25 3.62 488,538
12/19/2014 3.4 3.47 3.33 3.33 265,596
12/18/2014 3.42 3.46 3.31 3.46 136,667
12/17/2014 3.2 3.49 3.15 3.49 258,690
12/16/2014 3.15 3.32 3.13 3.2 171,034
12/15/2014 3.19 3.23 3.1 3.16 228,000
12/12/2014 3.01 3.25 3 3.17 169,848
12/11/2014 3.39 3.5 3.04 3.1 421,568
12/10/2014 3.45 3.46 3.31 3.4 144,698
12/09/2014 3.25 3.49 3.12 3.47 203,921
12/08/2014 3.26 3.37 3.2 3.24 188,198
12/05/2014 3.14 3.3 3.14 3.3 190,493
12/04/2014 3.28 3.28 3.15 3.18 106,812
12/03/2014 3.21 3.3 3.16 3.26 93,699
12/02/2014 3.16 3.24 3.16 3.21 118,597
12/01/2014 3.16 3.21 3.1 3.19 179,793
11/28/2014 3.41 3.4199 3.18 3.22 76,312
11/26/2014 3.33 3.42 3.28 3.37 122,872
11/25/2014 3.33 3.34 3.111 3.31 231,427
11/24/2014 3.1 3.3 3.1 3.3 189,735
11/21/2014 3.32 3.4 3.1 3.11 353,473
11/20/2014 3.15 3.31 3.1201 3.3 98,092
11/19/2014 3.2 3.25 3.16 3.16 145,513
11/18/2014 3.33 3.42 3.1748 3.22 174,166
11/17/2014 3.39 3.48 3.31 3.32 386,720
11/14/2014 3.38 3.46 3.31 3.43 143,942
11/13/2014 3.43 3.45 3.35 3.39 76,291
11/12/2014 3.38 3.45 3.34 3.44 105,888
11/11/2014 3.45 3.45 3.36 3.39 95,488
11/10/2014 3.35 3.455 3.35 3.44 208,541
11/07/2014 3.41 3.41 3.3025 3.37 138,529
11/06/2014 3.35 3.48 3.33 3.43 148,174
11/05/2014 3.44 3.44 3.3 3.36 128,707
11/04/2014 3.42 3.4718 3.31 3.43 81,448
11/03/2014 3.59 3.6 3.34 3.42 210,114
10/31/2014 3.51 3.55 3.295 3.39 252,418
10/30/2014 3.39 3.47 3.32 3.47 221,141
10/29/2014 3.45 3.47 3.365 3.4 168,548
10/28/2014 3.31 3.47 3.09 3.45 374,895
10/27/2014 3.31 3.31 3.21 3.31 148,230
10/24/2014 3.32 3.35 3.28 3.31 110,771
10/23/2014 3.28 3.39 3.21 3.32 178,466
10/22/2014 3.39 3.4 3.25 3.25 110,834
10/21/2014 3.4 3.4 3.27 3.36 113,219
10/20/2014 3.29 3.4085 3.27 3.39 112,971
10/17/2014 3.56 3.59 3.28 3.29 195,232
10/16/2014 3.24 3.53 3.24 3.5 265,218
10/15/2014 3.23 3.4 3.121 3.39 234,414
10/14/2014 3.34 3.4 3.16 3.33 207,193
10/13/2014 3.24 3.43 3.15 3.34 231,953
10/10/2014 3.15 3.31 3.01 3.2 192,348
10/09/2014 3.34 3.34 3.11 3.19 153,228
10/08/2014 3.32 3.37 3.16 3.32 220,107
10/07/2014 3.35 3.3999 3.2 3.32 275,846
10/06/2014 3.3 3.334 3.153 3.28 144,859
10/03/2014 3.15 3.4 3.14 3.29 740,406
10/02/2014 2.95 3.219 2.95 3.12 199,564
10/01/2014 3.12 3.13 2.95 2.95 314,161
09/30/2014 3.27 3.27 3.1 3.14 224,342
09/29/2014 3.23 3.4 3.15 3.28 175,220
09/26/2014 3.11 3.24 3.11 3.22 204,519
09/25/2014 3.4 3.42 3.08 3.13 439,272
09/24/2014 3.27 3.46 3.26 3.43 247,723
09/23/2014 3.49 3.54 3.25 3.28 339,122
09/22/2014 3.21 3.71 3.18 3.53 354,815
09/19/2014 3.56 3.85 3.47 3.79 1,004,669
09/18/2014 3.64 3.64 3.54 3.55 149,509
09/17/2014 3.61 3.66 3.57 3.63 153,857
09/16/2014 3.54 3.63 3.54 3.6 188,363
09/15/2014 3.65 3.65 3.51 3.57 280,834
09/12/2014 3.56 3.6599 3.5409 3.57 192,331
09/11/2014 3.58 3.63 3.4 3.55 393,667
09/10/2014 3.7 3.7023 3.48 3.59 497,771
09/09/2014 3.27 3.78 3.182 3.61 1,536,304
09/08/2014 3.03 3.3499 3.01 3.27 491,725
09/05/2014 2.94 3.04 2.91 3.02 196,574
09/04/2014 2.91 3.05 2.9 2.94 181,027
09/03/2014 2.98 3.03 2.9 2.91 75,444
09/02/2014 3.15 3.15 2.9 2.95 163,092
08/29/2014 2.96 3.15 2.88 3.11 237,299
08/28/2014 2.98 3.05 2.95 2.98 87,414
08/27/2014 2.96 3 2.92 2.99 160,592
08/26/2014 2.76 2.98 2.75 2.95 175,018
08/25/2014 2.83 2.85 2.75 2.77 73,404
08/22/2014 2.84 2.84 2.75 2.83 107,033
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
*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?