BIOTIME, Inc. (NY: BTX)
3.310 USD  -0.010 (-0.30%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 3.320 3.350 3.280 3.310 110,771 -0.01(-0.30%)
Oct 23, 2014 3.280 3.390 3.210 3.320 178,466 +0.07(+2.15%)
Oct 22, 2014 3.400 3.250 3.250 110,834 -0.11(-3.27%)
Oct 21, 2014 3.400 3.400 3.300 3.360 113,219 -0.03(-0.88%)
Oct 20, 2014 3.290 3.330 3.270 3.390 112,971 +0.10(+3.04%)
Oct 17, 2014 3.280 3.290 195,232 -0.21(-6.00%)
Oct 16, 2014 3.240 3.530 3.240 3.500 265,218 +0.11(+3.24%)
Oct 15, 2014 3.230 3.400 3.121 3.390 234,414 +0.06(+1.80%)
Oct 14, 2014 3.340 3.400 3.160 3.330 207,193 -0.01(-0.30%)
Oct 13, 2014 3.240 3.430 3.160 3.340 233,953 +0.14(+4.37%)
Oct 10, 2014 3.150 3.310 3.010 3.200 192,348 +0.01(+0.31%)
Oct 09, 2014 3.340 3.340 3.110 3.190 153,228 -0.13(-3.92%)
Oct 08, 2014 3.320 3.370 3.160 3.320 220,107 +0.00(+0.00%)
Oct 07, 2014 3.350 3.400 3.200 3.320 275,846 +0.04(+1.22%)
Oct 06, 2014 3.300 3.334 3.153 3.280 146,059 -0.01(-0.30%)
Oct 03, 2014 3.150 3.400 3.140 3.290 740,406 +0.17(+5.45%)
Oct 02, 2014 2.950 3.219 2.950 3.120 199,564 +0.17(+5.76%)
Oct 01, 2014 3.120 3.130 2.950 2.950 314,161 -0.19(-6.05%)
Sep 30, 2014 3.270 3.270 3.100 3.140 224,342 -0.14(-4.27%)
Sep 29, 2014 3.230 3.400 3.150 3.280 175,220 +0.06(+1.86%)
Sep 26, 2014 3.110 3.240 3.110 3.220 204,519 +0.09(+2.88%)
Sep 25, 2014 3.400 3.420 3.080 3.130 439,272 -0.30(-8.75%)
Sep 24, 2014 3.270 3.460 3.260 3.430 247,723 +0.15(+4.57%)
Sep 23, 2014 3.490 3.540 3.250 3.280 339,122 -0.25(-7.08%)
Sep 22, 2014 3.210 3.710 3.180 3.530 354,815 -0.26(-6.86%)
Sep 19, 2014 3.560 3.850 3.470 3.790 1,004,669 +0.24(+6.76%)
Sep 18, 2014 3.640 3.640 3.540 3.550 149,509 -0.08(-2.20%)
Sep 17, 2014 3.610 3.660 3.570 3.630 153,857 +0.03(+0.83%)
Sep 16, 2014 3.540 3.630 3.540 3.600 188,363 +0.03(+0.84%)
Sep 15, 2014 3.650 3.650 3.510 3.570 280,834 +0.00(+0.00%)
Sep 12, 2014 3.560 3.660 3.541 3.570 192,331 +0.02(+0.56%)
Sep 11, 2014 3.580 3.630 3.400 3.550 393,667 -0.04(-1.11%)
Sep 10, 2014 3.700 3.702 3.480 3.590 497,771 -0.02(-0.55%)
Sep 09, 2014 3.270 3.760 3.250 3.610 1,537,554 +0.34(+10.40%)
Sep 08, 2014 3.030 3.350 3.010 3.270 491,725 +0.25(+8.28%)
Sep 05, 2014 2.940 3.040 2.910 3.020 196,574 +0.08(+2.72%)
Sep 04, 2014 2.910 3.050 2.910 2.940 181,027 +0.03(+1.03%)
Sep 03, 2014 3.030 2.910 2.910 75,444 -0.04(-1.36%)
Sep 02, 2014 3.150 3.150 2.900 2.950 163,092 -0.16(-5.14%)
Aug 29, 2014 3.110 3.110 3.110 0 +0.13(+4.36%)
Aug 28, 2014 2.980 3.050 2.950 2.980 87,414 -0.01(-0.33%)
Aug 27, 2014 2.960 3.000 2.950 2.990 160,592 +0.04(+1.36%)
Aug 26, 2014 2.760 2.980 2.750 2.950 175,018 +0.18(+6.50%)
Aug 25, 2014 2.830 2.850 2.750 2.770 73,404 -0.06(-2.12%)
Aug 22, 2014 2.840 2.840 2.750 2.830 107,033 -0.02(-0.70%)
Aug 21, 2014 2.900 2.904 2.810 2.850 137,608 -0.04(-1.38%)
Aug 20, 2014 3.020 3.020 2.870 2.890 154,089 -0.14(-4.62%)
Aug 19, 2014 3.090 3.100 2.990 3.030 111,447 -0.04(-1.30%)
Aug 18, 2014 3.030 3.080 2.960 3.070 136,400 +0.09(+3.02%)
Aug 15, 2014 3.110 3.110 2.950 2.980 158,157 -0.02(-0.67%)
Aug 14, 2014 3.080 3.190 2.990 3.000 514,482 -0.02(-0.66%)
Aug 13, 2014 3.030 3.078 2.930 3.020 325,744 +0.16(+5.59%)
Aug 12, 2014 2.900 3.140 2.620 2.860 615,394 +0.02(+0.70%)
Aug 11, 2014 2.730 2.930 2.730 2.840 190,612 +0.11(+4.03%)
Aug 08, 2014 2.700 2.780 2.690 2.730 142,458 +0.01(+0.37%)
Aug 07, 2014 2.630 2.850 2.595 2.720 244,065 +0.09(+3.42%)
Aug 06, 2014 2.560 2.650 2.559 2.630 69,998 +0.03(+1.15%)
Aug 05, 2014 2.560 2.600 2.520 2.600 111,353 +0.04(+1.56%)
Aug 04, 2014 2.540 2.600 2.503 2.560 106,937 +0.04(+1.59%)
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
//-->