Quantcast

BioTime, Inc. Common Stock Historical Stock Prices

BTX 
$2.03
*  
0.01
0.5%
Get BTX Alerts
*Delayed - data as of Oct. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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 2.05 2.13 2.01 2.03 253,109
10/19/2018 2.02 2.13 2.01 2.03 253,109
10/18/2018 2.15 2.15 2 2.02 345,257
10/17/2018 2.18 2.18 2.09 2.16 286,029
10/16/2018 2.03 2.18 2.02 2.18 290,842
10/15/2018 2.01 2.03 1.95 2 364,558
10/12/2018 2.14 2.17 2 2 488,251
10/11/2018 1.92 2.2 1.92 2.09 591,516
10/10/2018 2.12 2.14 1.881 1.92 1,380,135
10/09/2018 2.18 2.21 2.14 2.14 247,578
10/08/2018 2.22 2.22 2.16 2.16 230,479
10/05/2018 2.24 2.26 2.16 2.22 336,979
10/04/2018 2.26 2.28 2.21 2.22 193,650
10/03/2018 2.32 2.34 2.25 2.27 348,547
10/02/2018 2.3 2.33 2.25 2.29 324,887
10/01/2018 2.39 2.4 2.27 2.27 422,667
09/28/2018 2.37 2.39 2.33 2.35 197,326
09/27/2018 2.33 2.4 2.33 2.37 298,922
09/26/2018 2.4 2.4 2.37 2.37 168,214
09/25/2018 2.46 2.492 2.38 2.41 440,687
09/24/2018 2.52 2.61 2.44 2.44 528,655
09/21/2018 2.47 2.63 2.34 2.63 1,198,375
09/20/2018 2.33 2.49 2.33 2.48 383,789
09/19/2018 2.33 2.38 2.3 2.32 287,505
09/18/2018 2.32 2.36 2.285 2.34 482,672
09/17/2018 2.38 2.38 2.28 2.31 431,721
09/14/2018 2.17 2.33 2.11 2.25 654,147
09/13/2018 2.23 2.24 2.14 2.15 538,527
09/12/2018 2.29 2.31 2.16 2.22 623,537
09/11/2018 2.38 2.4007 2.26 2.27 547,817
09/10/2018 2.57 2.6 2.36 2.37 601,664
09/07/2018 2.55 2.6394 2.53 2.57 403,827
09/06/2018 2.6 2.7 2.53 2.57 331,081
09/05/2018 2.81 2.81 2.57 2.6 429,580
09/04/2018 2.81 2.81 2.7353 2.79 415,568
08/31/2018 2.69 2.75 2.61 2.75 424,716
08/30/2018 2.61 2.7 2.6 2.69 249,663
08/29/2018 2.6 2.62 2.55 2.6 132,056
08/28/2018 2.66 2.66 2.55 2.57 147,984
08/27/2018 2.6 2.69 2.597 2.63 367,154
08/24/2018 2.52 2.59 2.5 2.56 245,925
08/23/2018 2.5 2.58 2.47 2.49 309,863
08/22/2018 2.47 2.51 2.42 2.48 153,133
08/21/2018 2.36 2.49 2.36 2.44 229,448
08/20/2018 2.48 2.5 2.37 2.4 456,871
08/17/2018 2.51 2.53 2.42 2.45 276,843
08/16/2018 2.45 2.53 2.42 2.51 256,919
08/15/2018 2.52 2.54 2.4 2.41 244,486
08/14/2018 2.48 2.66 2.47 2.53 510,162
08/13/2018 2.35 2.52 2.33 2.49 522,760
08/10/2018 2.32 2.39 2.26 2.34 295,770
08/09/2018 2.31 2.36 2.27 2.31 534,441
08/08/2018 2.28 2.32 2.25 2.29 487,664
08/07/2018 2.32 2.34 2.271 2.3 473,171
08/06/2018 2.33 2.3792 2.29 2.31 355,711
08/03/2018 2.66 2.66 2.32 2.32 691,350
08/02/2018 2.44 2.49 2.32 2.37 474,854
08/01/2018 2.65 2.69 2.31 2.41 940,688
07/31/2018 2.6 2.71 2.55 2.6 1,939,462
07/30/2018 2.38 2.52 2.32 2.45 1,176,720
07/27/2018 2.47 2.4749 2.32 2.33 628,333
07/26/2018 2.52 2.52 2.4 2.45 814,587
07/25/2018 2.49 2.58 2.4025 2.45 928,709
07/24/2018 2.64 2.64 2.39 2.4 1,979,019
07/23/2018 2.41 2.71 2.35 2.64 3,204,584
07/20/2018 2.37 2.4058 2.31 2.37 579,432
07/19/2018 2.42 2.42 2.33 2.36 560,018
*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?

Smart Portfolio