BIOTIME, Inc. (NY: BTX)
2.700 USD  +0.090 (+3.45%)
Streaming Delayed Price  /  Updated: 10:58 AM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 24, 2014 2.750 2.750 2.600 2.610 113,747 -0.14(-5.09%)
Jul 23, 2014 2.760 2.800 2.740 2.750 62,792 -0.03(-1.08%)
Jul 22, 2014 2.660 2.790 2.660 2.780 80,187 +0.13(+4.91%)
Jul 21, 2014 2.630 2.670 2.510 2.650 109,094 -0.02(-0.75%)
Jul 18, 2014 2.330 2.720 2.330 2.670 352,178 +0.32(+13.62%)
Jul 17, 2014 2.660 2.700 2.330 2.350 494,864 -0.34(-12.64%)
Jul 16, 2014 2.750 2.780 2.680 2.690 152,520 -0.06(-2.18%)
Jul 15, 2014 2.960 2.966 2.700 2.750 223,792 -0.20(-6.78%)
Jul 14, 2014 2.750 3.000 2.750 2.950 164,338 +0.25(+9.26%)
Jul 11, 2014 2.650 2.820 2.650 2.700 94,799 +0.05(+1.89%)
Jul 10, 2014 2.660 2.730 2.650 2.650 123,275 -0.08(-2.93%)
Jul 09, 2014 2.660 2.760 2.650 2.730 133,834 +0.02(+0.74%)
Jul 08, 2014 2.950 2.950 2.590 2.710 418,947 -0.26(-8.75%)
Jul 07, 2014 3.100 3.100 2.910 2.970 167,888 -0.13(-4.19%)
Jul 03, 2014 3.100 3.100 3.100 0 -0.01(-0.32%)
Jul 02, 2014 3.100 3.150 3.070 3.110 96,766 +0.00(+0.00%)
Jul 01, 2014 3.060 3.110 3.040 3.110 87,465 +0.06(+1.97%)
Jun 30, 2014 3.070 3.180 3.030 3.050 192,369 -0.02(-0.65%)
Jun 27, 2014 3.060 3.170 3.060 3.070 985,946 -0.02(-0.65%)
Jun 26, 2014 3.190 3.190 3.050 3.090 152,854 -0.10(-3.13%)
Jun 25, 2014 3.080 3.250 3.070 3.190 204,151 +0.11(+3.57%)
Jun 24, 2014 3.240 3.260 3.060 3.080 195,936 -0.14(-4.35%)
Jun 23, 2014 3.260 3.310 3.180 3.220 130,951 -0.03(-0.92%)
Jun 20, 2014 3.250 3.290 3.150 3.250 457,798 +0.02(+0.62%)
Jun 19, 2014 3.300 3.330 3.200 3.230 478,911 -0.03(-0.92%)
Jun 18, 2014 3.300 3.300 3.166 3.260 205,242 -0.01(-0.31%)
Jun 17, 2014 3.120 3.330 3.060 3.270 446,910 +0.09(+2.83%)
Jun 16, 2014 2.880 3.200 2.820 3.180 344,338 +0.31(+10.80%)
Jun 13, 2014 3.000 3.020 2.820 2.870 189,002 -0.18(-5.90%)
Jun 12, 2014 3.020 3.100 3.000 3.050 141,178 +0.02(+0.66%)
Jun 11, 2014 3.070 3.130 3.000 3.030 202,602 -0.06(-1.94%)
Jun 10, 2014 3.060 3.130 3.030 3.090 324,052 +0.24(+8.42%)
Jun 06, 2014 2.890 2.890 2.800 2.850 146,475 +0.01(+0.35%)
Jun 05, 2014 2.750 2.870 2.750 2.840 239,133 +0.10(+3.65%)
Jun 04, 2014 2.680 2.800 2.670 2.740 144,192 +0.06(+2.24%)
Jun 03, 2014 2.770 2.770 2.600 2.680 141,627 -0.11(-3.94%)
Jun 02, 2014 2.940 3.000 2.760 2.790 212,752 -0.10(-3.46%)
May 30, 2014 2.860 3.050 2.810 2.890 834,141 +0.16(+5.86%)
May 29, 2014 2.770 2.776 2.650 2.730 119,689 +0.00(+0.00%)
May 28, 2014 2.580 2.820 2.580 2.730 251,792 +0.17(+6.64%)
May 27, 2014 2.350 2.560 2.300 2.560 181,434 +0.24(+10.34%)
May 23, 2014 2.320 2.320 2.320 0 -0.03(-1.28%)
May 22, 2014 2.340 2.440 2.340 2.350 68,492 +0.01(+0.43%)
May 21, 2014 2.410 2.470 2.330 2.340 94,876 -0.04(-1.68%)
May 20, 2014 2.440 2.460 2.330 2.380 165,589 -0.04(-1.65%)
May 19, 2014 2.390 2.490 2.380 2.420 148,320 +0.01(+0.41%)
May 16, 2014 2.440 2.480 2.350 2.410 127,574 -0.04(-1.63%)
May 15, 2014 2.490 2.490 2.370 2.450 176,129 -0.03(-1.21%)
May 14, 2014 2.480 2.600 2.440 2.480 154,693 -0.02(-0.80%)
May 13, 2014 2.660 2.690 2.450 2.500 282,948 -0.10(-3.85%)
May 12, 2014 2.210 2.670 2.210 2.600 310,755 +0.25(+10.64%)
May 09, 2014 2.250 2.390 2.240 2.350 136,622 +0.06(+2.62%)
May 08, 2014 2.480 2.530 2.290 2.290 175,090 -0.17(-6.91%)
May 07, 2014 2.370 2.540 2.320 2.460 242,768 +0.11(+4.68%)
May 06, 2014 2.590 2.590 2.350 2.350 204,357 -0.24(-9.27%)
May 05, 2014 2.420 2.670 2.410 2.590 335,421 +0.16(+6.58%)
May 02, 2014 2.540 2.600 2.400 2.430 154,290 -0.09(-3.57%)
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
//-->