BIOTIME, Inc. (NY: BTX)
3.150 USD  -0.060 (-1.87%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 4.700 4.700 4.480 4.520 235,311 -0.16(-3.42%)
May 29, 2015 4.660 4.770 4.460 4.680 668,664 +0.04(+0.86%)
May 28, 2015 4.710 4.710 4.550 4.640 243,471 -0.07(-1.49%)
May 27, 2015 4.560 4.770 4.460 4.710 283,009 +0.15(+3.29%)
May 26, 2015 4.530 4.630 4.460 4.560 260,287 -0.07(-1.51%)
May 22, 2015 4.630 4.630 4.630 0 +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%)
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