BIOTIME, Inc. (NY: BTX)
3.880 USD  -0.020 (-0.51%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 3.900 3.990 3.830 3.880 89,229 -0.02(-0.51%)
Jan 22, 2015 3.820 3.940 3.640 3.900 322,562 +0.05(+1.30%)
Jan 21, 2015 3.970 4.000 3.780 3.850 191,544 -0.12(-3.02%)
Jan 20, 2015 4.060 4.175 3.970 3.970 300,510 -0.33(-7.67%)
Jan 16, 2015 4.210 4.360 4.180 4.300 153,585 +0.07(+1.65%)
Jan 15, 2015 4.070 4.230 403,018 -0.26(-5.79%)
Jan 14, 2015 4.540 4.540 4.310 4.490 246,843 -0.12(-2.60%)
Jan 13, 2015 4.610 470,875 +0.11(+2.44%)
Jan 12, 2015 4.270 4.520 4.260 4.500 446,314 +0.27(+6.38%)
Jan 09, 2015 4.200 4.270 4.120 4.230 172,290 -0.02(-0.47%)
Jan 08, 2015 4.170 4.270 4.050 4.250 287,041 +0.10(+2.41%)
Jan 07, 2015 3.970 4.150 3.920 4.150 273,644 +0.21(+5.33%)
Jan 06, 2015 4.150 4.150 3.777 3.940 444,547 -0.17(-4.14%)
Jan 05, 2015 3.960 4.150 3.870 4.110 672,806 +0.17(+4.31%)
Jan 02, 2015 3.780 4.040 3.710 3.940 613,124 +0.21(+5.63%)
Dec 31, 2014 3.730 3.730 3.730 0 +0.01(+0.27%)
Dec 30, 2014 3.730 3.750 3.680 3.720 109,364 +0.01(+0.27%)
Dec 29, 2014 3.800 3.850 3.700 3.710 276,769 -0.07(-1.85%)
Dec 26, 2014 3.650 3.860 3.590 3.780 320,592 +0.16(+4.42%)
Dec 24, 2014 3.620 3.620 3.620 0 +0.11(+3.13%)
Dec 23, 2014 3.670 3.670 3.500 3.510 205,938 -0.11(-3.04%)
Dec 22, 2014 3.340 3.660 3.250 3.620 488,538 +0.29(+8.71%)
Dec 19, 2014 3.400 3.470 3.330 3.330 265,596 -0.13(-3.76%)
Dec 18, 2014 3.420 3.460 3.310 3.460 136,667 -0.03(-0.86%)
Dec 17, 2014 3.200 3.490 3.150 3.490 258,690 +0.29(+9.06%)
Dec 16, 2014 3.320 3.200 171,034 +0.04(+1.27%)
Dec 15, 2014 3.190 3.230 3.100 3.160 228,000 -0.01(-0.32%)
Dec 12, 2014 3.010 3.250 3.000 3.170 169,848 +0.07(+2.26%)
Dec 11, 2014 3.390 3.500 3.040 3.100 421,568 -0.30(-8.82%)
Dec 10, 2014 3.450 3.460 3.310 3.400 144,698 -0.07(-2.02%)
Dec 09, 2014 3.250 3.490 3.120 3.470 203,921 +0.23(+7.10%)
Dec 08, 2014 3.260 3.370 3.200 3.240 188,198 -0.06(-1.82%)
Dec 05, 2014 3.140 3.300 3.140 3.300 190,493 +0.12(+3.77%)
Dec 04, 2014 3.280 3.280 3.150 3.180 106,812 -0.08(-2.45%)
Dec 03, 2014 3.210 3.300 3.160 3.260 93,699 +0.05(+1.56%)
Dec 02, 2014 3.160 3.240 3.160 3.210 118,597 +0.02(+0.63%)
Dec 01, 2014 3.160 3.210 3.100 3.190 179,793 -0.03(-0.93%)
Nov 28, 2014 3.410 3.420 3.180 3.220 76,312 -0.15(-4.45%)
Nov 26, 2014 3.370 3.370 3.370 0 +0.06(+1.81%)
Nov 25, 2014 3.330 3.340 3.111 3.310 231,427 +0.01(+0.30%)
Nov 24, 2014 3.100 3.300 3.100 3.300 189,735 +0.19(+6.11%)
Nov 21, 2014 3.320 3.400 3.100 3.110 353,473 -0.19(-5.76%)
Nov 20, 2014 3.150 3.310 3.120 3.300 98,092 +0.14(+4.43%)
Nov 19, 2014 3.200 3.250 3.160 3.160 145,513 -0.06(-1.86%)
Nov 18, 2014 3.330 3.420 3.175 3.220 174,166 -0.10(-3.01%)
Nov 17, 2014 3.390 3.480 3.310 3.320 386,720 -0.11(-3.21%)
Nov 14, 2014 3.380 3.460 3.310 3.430 143,942 +0.04(+1.18%)
Nov 13, 2014 3.430 3.450 3.350 3.390 76,291 -0.05(-1.45%)
Nov 12, 2014 3.380 3.450 3.340 3.440 105,888 +0.05(+1.47%)
Nov 11, 2014 3.450 3.450 3.360 3.390 95,488 -0.05(-1.45%)
Nov 10, 2014 3.350 3.455 3.350 3.440 208,541 +0.07(+2.08%)
Nov 07, 2014 3.410 3.410 3.303 3.370 138,529 -0.06(-1.75%)
Nov 06, 2014 3.350 3.480 3.330 3.430 148,174 +0.07(+2.08%)
Nov 05, 2014 3.440 3.440 3.300 3.360 128,707 -0.07(-2.04%)
Nov 04, 2014 3.420 3.472 3.310 3.430 81,448 +0.01(+0.29%)
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
//-->