BIOTIME, Inc. (NY: BTX)
4.630 USD  +0.050 (+1.09%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 4.580 4.660 4.510 4.630 233,388 +0.05(+1.09%)
May 21, 2015 4.520 4.600 4.430 4.580 222,719 +0.08(+1.78%)
May 20, 2015 4.530 4.610 4.300 4.500 397,345 -0.09(-1.96%)
May 19, 2015 4.860 4.871 4.570 4.590 491,341 -0.25(-5.17%)
May 18, 2015 4.900 4.620 4.840 388,727 +0.06(+1.26%)
May 15, 2015 4.990 4.990 4.700 4.780 703,259 -0.20(-4.02%)
May 14, 2015 5.030 5.040 4.850 4.980 315,571 -0.02(-0.40%)
May 13, 2015 5.080 5.115 4.780 5.000 563,784 -0.09(-1.77%)
May 12, 2015 5.170 5.210 5.040 5.090 241,944 -0.09(-1.74%)
May 11, 2015 5.360 5.370 5.150 5.180 159,752 -0.06(-1.15%)
May 08, 2015 5.350 5.390 5.200 5.240 167,103 +0.02(+0.38%)
May 07, 2015 5.080 5.330 5.080 5.220 203,403 +0.03(+0.58%)
May 06, 2015 5.250 5.367 5.070 5.190 301,055 +0.00(+0.00%)
May 05, 2015 5.400 5.450 5.120 5.190 289,194 -0.25(-4.60%)
May 04, 2015 5.510 5.691 5.420 5.440 254,039 +0.01(+0.18%)
May 01, 2015 5.180 5.460 5.180 5.430 404,286 +0.30(+5.85%)
Apr 30, 2015 5.530 5.590 5.110 5.130 621,719 -0.44(-7.90%)
Apr 29, 2015 5.750 5.850 5.550 5.570 355,474 -0.17(-2.96%)
Apr 28, 2015 5.740 5.930 5.530 5.740 405,511 +0.11(+1.95%)
Apr 27, 2015 5.750 5.820 5.390 5.630 788,198 -0.09(-1.57%)
Apr 24, 2015 5.950 5.950 5.680 5.720 300,195 -0.16(-2.72%)
Apr 23, 2015 5.660 5.948 5.520 5.880 420,453 +0.22(+3.89%)
Apr 22, 2015 5.450 5.870 5.450 5.660 622,935 +0.21(+3.85%)
Apr 21, 2015 5.270 5.600 5.190 5.450 567,839 +0.21(+4.01%)
Apr 20, 2015 5.410 5.420 5.170 5.240 495,783 +0.02(+0.38%)
Apr 17, 2015 5.380 5.400 5.080 5.220 654,287 -0.21(-3.87%)
Apr 16, 2015 5.460 5.580 5.320 5.430 413,309 -0.15(-2.69%)
Apr 15, 2015 5.700 5.730 5.540 5.580 213,116 -0.18(-3.12%)
Apr 14, 2015 5.800 5.910 5.550 5.760 337,718 +0.00(+0.00%)
Apr 13, 2015 5.450 5.800 5.440 5.760 539,548 +0.33(+6.08%)
Apr 10, 2015 5.350 5.550 5.260 5.430 192,683 +0.13(+2.45%)
Apr 09, 2015 5.410 5.500 5.220 5.300 176,940 -0.07(-1.30%)
Apr 08, 2015 5.150 5.480 5.150 5.370 233,898 +0.24(+4.68%)
Apr 07, 2015 5.160 5.400 5.080 5.130 288,527 +0.01(+0.20%)
Apr 06, 2015 4.830 5.270 4.830 5.120 328,035 +0.16(+3.23%)
Apr 02, 2015 4.960 4.960 4.960 0 +0.03(+0.61%)
Apr 01, 2015 4.870 5.060 4.800 4.930 177,619 -0.04(-0.80%)
Mar 31, 2015 4.920 5.008 4.760 4.970 307,974 -0.03(-0.60%)
Mar 30, 2015 5.030 5.100 4.910 5.000 206,187 +0.00(+0.00%)
Mar 27, 2015 5.080 5.170 4.911 5.000 232,262 -0.05(-0.99%)
Mar 26, 2015 4.930 5.200 4.900 5.050 523,197 +0.08(+1.61%)
Mar 25, 2015 5.490 5.650 4.890 4.970 910,177 -0.49(-8.97%)
Mar 24, 2015 5.130 5.700 5.060 5.460 903,592 +0.41(+8.12%)
Mar 23, 2015 5.000 5.140 4.840 5.050 568,065 +0.08(+1.61%)
Mar 20, 2015 4.960 5.120 4.850 4.970 558,590 +0.19(+3.97%)
Mar 19, 2015 4.470 5.400 4.470 4.780 1,421,159 +0.31(+6.94%)
Mar 18, 2015 4.390 4.560 4.370 4.470 306,046 +0.08(+1.82%)
Mar 17, 2015 4.250 4.400 4.240 4.390 107,706 +0.14(+3.29%)
Mar 16, 2015 4.300 4.360 4.160 4.250 97,218 -0.05(-1.16%)
Mar 13, 2015 4.360 4.400 4.190 4.300 125,282 -0.07(-1.60%)
Mar 12, 2015 4.190 4.370 4.050 4.370 165,891 +0.24(+5.81%)
Mar 11, 2015 4.310 4.375 4.110 4.130 189,551 -0.19(-4.40%)
Mar 10, 2015 4.380 4.450 4.200 4.320 320,049 -0.05(-1.14%)
Mar 09, 2015 4.200 4.380 4.150 4.370 189,182 +0.16(+3.80%)
Mar 06, 2015 4.250 4.320 4.210 4.210 95,077 -0.08(-1.86%)
Mar 05, 2015 4.320 4.380 4.250 4.290 117,502 -0.01(-0.23%)
Mar 04, 2015 4.330 4.230 4.300 109,657 +0.07(+1.65%)
Mar 03, 2015 4.250 4.250 4.160 4.230 107,913 -0.02(-0.47%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here