BIOTIME, Inc. (NY: BTX)
4.290 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Mar 5, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 4.220 4.330 4.200 4.250 109,108 +0.05(+1.19%)
Feb 27, 2015 4.330 4.330 4.180 4.200 128,282 -0.07(-1.64%)
Feb 26, 2015 4.110 4.280 4.000 4.270 142,803 +0.16(+3.89%)
Feb 25, 2015 4.060 4.120 3.970 4.110 145,457 +0.06(+1.48%)
Feb 24, 2015 4.090 4.140 3.950 4.050 110,870 +0.03(+0.75%)
Feb 23, 2015 4.130 4.150 3.900 4.020 162,412 -0.11(-2.66%)
Feb 20, 2015 4.300 4.300 4.110 4.130 111,498 -0.15(-3.50%)
Feb 19, 2015 4.300 4.310 4.240 4.280 96,741 -0.04(-0.93%)
Feb 18, 2015 4.240 4.350 4.210 4.320 122,953 +0.09(+2.13%)
Feb 17, 2015 4.100 4.250 3.980 4.230 226,250 +0.16(+3.93%)
Feb 13, 2015 4.070 4.070 4.070 0 +0.05(+1.24%)
Feb 12, 2015 3.940 4.020 3.832 4.020 78,846 +0.12(+3.08%)
Feb 11, 2015 3.950 4.040 3.820 3.900 108,993 -0.08(-2.01%)
Feb 10, 2015 3.970 4.050 3.960 3.980 79,940 +0.02(+0.51%)
Feb 09, 2015 4.090 4.230 3.930 3.960 147,514 -0.12(-2.94%)
Feb 06, 2015 4.200 4.375 4.060 4.080 272,482 -0.03(-0.73%)
Feb 05, 2015 3.810 4.150 3.810 4.110 164,895 +0.30(+7.87%)
Feb 04, 2015 3.870 3.930 3.780 3.810 113,599 -0.10(-2.56%)
Feb 03, 2015 3.800 4.040 3.770 3.910 157,933 -0.04(-1.01%)
Feb 02, 2015 4.120 4.120 3.865 3.950 149,976 -0.13(-3.19%)
Jan 30, 2015 4.160 4.160 4.060 4.080 145,528 -0.12(-2.86%)
Jan 29, 2015 4.070 4.200 3.970 4.200 110,287 +0.17(+4.22%)
Jan 28, 2015 4.170 4.270 4.000 4.030 139,964 -0.13(-3.12%)
Jan 27, 2015 4.100 4.290 4.010 4.160 176,713 +0.03(+0.73%)
Jan 26, 2015 3.880 4.180 3.730 4.130 266,250 +0.25(+6.44%)
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%)
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
//-->