BIOTIME, Inc. (NY: BTX)
2.910 USD  +0.080 (+2.83%)
Streaming Delayed Price  /  Updated: 3:38 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 26, 2015 3.150 3.179 2.750 2.830 389,383 -0.15(-5.03%)
Aug 25, 2015 3.150 3.200 2.850 2.980 415,056 +0.25(+9.16%)
Aug 24, 2015 2.480 2.860 2.200 2.730 486,848 +0.16(+6.23%)
Aug 21, 2015 2.440 2.700 2.440 2.570 263,097 +0.04(+1.58%)
Aug 20, 2015 2.720 2.730 2.530 2.530 184,448 -0.23(-8.33%)
Aug 19, 2015 2.850 2.890 2.740 2.760 167,034 +0.05(+1.85%)
Aug 18, 2015 3.000 3.001 2.700 2.710 188,839 -0.28(-9.36%)
Aug 17, 2015 2.700 3.000 2.660 2.990 302,818 +0.31(+11.57%)
Aug 14, 2015 2.630 2.720 2.590 2.680 169,069 -0.01(-0.37%)
Aug 13, 2015 2.810 2.895 2.630 2.690 195,529 -0.14(-4.95%)
Aug 12, 2015 2.680 2.850 2.610 2.830 231,489 +0.13(+4.81%)
Aug 11, 2015 2.960 2.960 2.600 2.700 273,333 -0.22(-7.53%)
Aug 10, 2015 2.890 2.990 2.870 2.920 168,466 +0.04(+1.39%)
Aug 07, 2015 2.850 2.920 2.760 2.880 367,416 -0.02(-0.69%)
Aug 06, 2015 3.130 3.140 2.880 2.900 323,331 -0.16(-5.23%)
Aug 05, 2015 3.140 3.150 3.000 3.060 240,398 -0.05(-1.61%)
Aug 04, 2015 3.100 3.220 3.100 3.110 131,035 -0.05(-1.58%)
Aug 03, 2015 3.110 3.170 3.105 3.160 137,016 +0.00(+0.00%)
Jul 31, 2015 3.140 3.200 3.120 3.160 133,883 -0.07(-2.17%)
Jul 30, 2015 3.110 3.240 3.100 3.230 165,881 +0.08(+2.54%)
Jul 29, 2015 3.190 3.240 3.110 3.150 295,276 -0.06(-1.87%)
Jul 28, 2015 3.210 3.270 3.130 3.210 116,009 +0.02(+0.63%)
Jul 27, 2015 3.210 3.250 3.145 3.190 204,271 -0.07(-2.15%)
Jul 24, 2015 3.180 3.290 3.180 3.260 348,865 +0.00(+0.00%)
Jul 23, 2015 3.230 3.320 3.220 3.260 142,237 -0.03(-0.91%)
Jul 22, 2015 3.120 3.340 3.103 3.290 140,736 +0.11(+3.46%)
Jul 21, 2015 3.080 3.300 3.080 3.180 220,810 -0.04(-1.24%)
Jul 20, 2015 3.500 3.510 3.200 3.220 214,000 -0.28(-8.00%)
Jul 17, 2015 3.360 3.570 3.360 3.500 334,492 +0.12(+3.55%)
Jul 16, 2015 3.470 3.540 3.380 3.380 149,034 +0.00(+0.00%)
Jul 15, 2015 3.510 3.590 3.330 3.380 128,107 -0.12(-3.43%)
Jul 14, 2015 3.450 3.538 3.430 3.500 127,828 +0.06(+1.74%)
Jul 13, 2015 3.480 3.550 3.330 3.440 292,678 -0.07(-1.99%)
Jul 10, 2015 3.720 3.730 3.450 3.510 215,178 -0.13(-3.57%)
Jul 09, 2015 3.500 3.660 3.390 3.640 236,289 +0.25(+7.37%)
Jul 08, 2015 3.640 3.720 3.280 3.390 379,946 -0.32(-8.63%)
Jul 07, 2015 3.660 3.750 3.580 3.710 202,730 +0.05(+1.37%)
Jul 06, 2015 3.660 3.780 3.540 3.660 350,049 -0.02(-0.54%)
Jul 02, 2015 3.680 3.680 3.680 0 +0.11(+3.08%)
Jul 01, 2015 3.720 3.860 3.535 3.570 244,383 -0.06(-1.65%)
Jun 30, 2015 3.280 3.670 2.910 3.630 801,249 +0.12(+3.42%)
Jun 29, 2015 3.770 3.800 3.510 3.510 503,638 -0.31(-8.12%)
Jun 26, 2015 4.010 4.020 3.770 3.820 550,955 -0.16(-4.02%)
Jun 25, 2015 4.020 4.060 3.900 3.980 232,384 -0.04(-1.00%)
Jun 24, 2015 4.160 4.160 4.020 4.020 685,983 -0.14(-3.37%)
Jun 23, 2015 4.210 4.250 4.090 4.160 243,415 -0.04(-0.95%)
Jun 22, 2015 4.060 4.190 4.040 4.200 230,248 +0.13(+3.19%)
Jun 19, 2015 4.160 4.160 4.040 4.070 332,915 -0.08(-1.93%)
Jun 18, 2015 4.030 4.180 4.020 4.150 640,597 +0.15(+3.75%)
Jun 17, 2015 4.140 4.200 3.990 4.000 195,894 -0.08(-1.96%)
Jun 16, 2015 3.960 4.160 3.920 4.080 503,042 +0.12(+3.03%)
Jun 15, 2015 3.860 4.050 3.800 3.960 323,457 -0.04(-1.00%)
Jun 12, 2015 3.950 4.040 3.850 4.000 380,035 +0.05(+1.27%)
Jun 11, 2015 3.970 4.050 3.920 3.950 1,012,404 -0.06(-1.50%)
Jun 10, 2015 4.000 4.130 4.000 4.010 472,895 -0.02(-0.50%)
Jun 09, 2015 4.300 4.320 4.000 4.030 740,795 -0.25(-5.84%)
Jun 08, 2015 4.300 4.390 4.200 4.280 372,670 -0.05(-1.15%)
Jun 05, 2015 4.360 4.450 4.080 4.330 469,854 -0.11(-2.48%)
Jun 04, 2015 4.500 4.530 4.400 4.440 205,273 -0.04(-0.89%)
Jun 03, 2015 4.510 4.520 4.380 4.480 268,047 -0.05(-1.10%)
Jun 02, 2015 4.450 4.550 4.350 4.530 329,822 +0.01(+0.22%)
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