BioTime, Inc. Historical Stock Prices

BTX 
$2.78
*  
0.05
 negative 
1.83%
Get BTX Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  2.74  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 3.2 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
08/20/2013 3.66 3.73 3.64 3.72 156,706
08/19/2013 3.65 3.73 3.64 3.65 130,976
08/16/2013 3.65 3.73 3.6 3.64 127,923
08/15/2013 3.72 3.78 3.65 3.69 93,938
08/14/2013 3.75 3.79 3.72 3.74 51,607
08/13/2013 3.67 3.78 3.67 3.76 105,651
08/12/2013 3.69 3.72 3.61 3.7 199,271
08/09/2013 3.68 3.8 3.6 3.71 71,590
08/08/2013 3.81 3.88 3.564 3.68 283,853
08/07/2013 3.94 3.97 3.78 3.78 132,897
08/06/2013 3.99 3.99 3.86 3.94 83,382
08/05/2013 3.9 3.96 3.84 3.96 127,452
08/02/2013 3.86 3.97 3.86 3.95 92,720
08/01/2013 4 4 3.87 3.89 122,890
07/31/2013 3.96 4 3.91 3.93 61,596
07/30/2013 3.97 4.06 3.91 3.99 47,272
07/29/2013 4.05 4.08 3.91 3.93 62,466
07/26/2013 3.99 4.11 3.99 4.05 49,975
07/25/2013 3.91 4.1 3.87 4.1 103,174
07/24/2013 4 4.0088 3.88 3.91 95,738
07/23/2013 4.08 4.12 3.93 3.97 102,376
07/22/2013 4.05 4.09 3.96 4.05 142,717
07/19/2013 3.98 4.22 3.83 4.03 243,456
07/18/2013 4.12 4.12 3.96 3.98 147,825
07/17/2013 4.16 4.18 4.1 4.15 99,878
07/16/2013 4.22 4.3 4.11 4.14 150,672
07/15/2013 4.16 4.24 4.1137 4.19 101,486
07/12/2013 4.14 4.196 4.1 4.17 133,165
07/11/2013 4.15 4.15 4.1 4.13 90,965
07/10/2013 4.06 4.15 4.06 4.14 63,546
07/09/2013 4.13 4.17 4.03 4.08 103,224
07/08/2013 4.29 4.31 4.1 4.14 112,059
07/05/2013 4.07 4.3 3.9536 4.29 117,930
07/03/2013 4.07 4.1 3.971 4.03 66,325
07/02/2013 4.14 4.2 4.04 4.09 125,752
07/01/2013 4 4.1696 3.97 4.13 188,849
06/28/2013 3.95 4.05 3.86 3.96 511,261
06/27/2013 3.85 3.97 3.8 3.95 184,182
06/26/2013 4 4.001 3.75 3.8 164,653
06/25/2013 4 4.01 3.81 3.94 140,463
06/24/2013 3.97 4.05 3.85 3.99 258,185
06/21/2013 3.86 4.01 3.76 3.96 388,224
06/20/2013 3.95 3.96 3.85 3.86 175,485
06/19/2013 4.05 4.15 4 4.02 135,230
06/18/2013 3.91 4.059 3.87 4.04 146,893
06/17/2013 3.93 3.95 3.85 3.9 118,107
06/14/2013 3.94 3.97 3.86 3.87 66,629
06/13/2013 3.97 3.97 3.85 3.94 144,999
06/12/2013 4 4.06 3.91 3.98 132,882
06/11/2013 4.15 4.18 3.97 4 135,564
06/10/2013 4.15 4.35 4.13 4.16 119,396
06/07/2013 4.16 4.21 4.14 4.15 200,324
06/06/2013 3.95 4.13 3.95 4.13 149,759
06/05/2013 4.24 4.31 3.97 3.99 169,783
06/04/2013 4.55 4.62 4.2 4.23 282,579
06/03/2013 4.72 4.82 4.45 4.82 226,290
05/31/2013 4.7 4.75 4.54 4.75 141,378
05/30/2013 4.56 4.75 4.52 4.65 116,785
05/29/2013 4.67 4.67 4.41 4.5 131,246
05/28/2013 4.41 4.7 4.39 4.63 711,763
05/24/2013 4.3 4.42 4.2 4.38 144,124
05/23/2013 4.18 4.35 4.12 4.18 133,203
05/22/2013 4.21 4.34 4.2 4.23 170,813
05/21/2013 3.91 4.2 3.91 4.19 197,105
05/20/2013 4.08 4.1 3.9 3.92 92,876
05/17/2013 4.1 4.125 3.99 4.12 93,996
05/16/2013 4.1 4.13 4 4.1 64,580
05/15/2013 4.12 4.12 3.92 4.1 131,051
05/14/2013 4.2 4.2377 4.08 4.12 103,785
05/13/2013 4.08 4.2 4.05 4.2 79,145
05/10/2013 3.93 4.08 3.87 4.08 107,293
05/09/2013 4.04 4.04 3.85 3.87 123,442
05/08/2013 4.07 4.19 4 4.04 188,282
05/07/2013 3.99 4 3.92 4 73,858
05/06/2013 3.84 3.97 3.84 3.97 59,536
05/03/2013 3.97 4.07 3.8 3.85 135,244
05/02/2013 3.88 3.88 3.88 3.88 9,523
05/01/2013 3.59 3.75 3.54 3.54 155,752
04/30/2013 3.78 3.7832 3.56 3.62 125,761
04/29/2013 3.8 3.84 3.72 3.78 75,563
04/26/2013 3.91 3.93 3.75 3.77 116,110
04/25/2013 4.21 4.25 3.85 3.94 182,421
04/24/2013 4.04 4.24 3.99 4.18 299,270
04/23/2013 3.63 4.0001 3.5821 3.98 265,793
04/22/2013 3.84 3.84 3.53 3.57 151,606
04/19/2013 3.57 3.82 3.55 3.79 154,508
04/18/2013 3.55 3.58 3.4 3.55 106,132
04/17/2013 3.45 3.53 3.36 3.39 144,936
04/16/2013 3.56 3.64 3.44 3.48 186,396
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 your brokers before you trade


Want to trade FX?