BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
BIOTIME, Inc. (NY: BTX)
2.780 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 2.730 2.869 2.680 2.780 107,077 +0.05(+1.83%)
Apr 16, 2014 2.730 2.790 2.600 2.730 191,365 +0.01(+0.37%)
Apr 15, 2014 2.840 2.880 2.590 2.720 223,425 -0.12(-4.23%)
Apr 14, 2014 2.940 3.090 2.820 2.840 227,837 -0.02(-0.70%)
Apr 11, 2014 3.010 3.040 2.850 2.860 273,457 -0.23(-7.44%)
Apr 10, 2014 3.180 3.190 3.020 3.090 293,799 -0.11(-3.44%)
Apr 09, 2014 3.190 3.230 3.150 3.200 179,878 +0.07(+2.24%)
Apr 08, 2014 2.910 3.180 2.910 3.130 265,649 +0.19(+6.46%)
Apr 07, 2014 2.950 3.090 2.900 2.940 352,507 -0.04(-1.34%)
Apr 04, 2014 3.170 3.179 2.950 2.980 353,003 -0.14(-4.49%)
Apr 03, 2014 3.290 3.290 3.100 3.120 127,053 -0.17(-5.17%)
Apr 02, 2014 3.330 3.330 3.205 3.290 87,694 +0.00(+0.00%)
Apr 01, 2014 3.280 3.350 3.170 3.290 152,549 +0.00(+0.00%)
Mar 31, 2014 3.060 3.290 3.010 3.290 266,642 +0.18(+5.79%)
Mar 28, 2014 3.220 3.250 3.010 3.110 373,238 -0.13(-4.01%)
Mar 27, 2014 3.250 3.325 3.210 3.240 135,620 -0.02(-0.61%)
Mar 26, 2014 3.370 3.400 3.250 3.260 423,494 -0.11(-3.26%)
Mar 25, 2014 3.400 3.470 3.320 3.370 276,271 +0.01(+0.30%)
Mar 24, 2014 3.550 3.550 3.320 3.360 249,801 -0.16(-4.55%)
Mar 21, 2014 3.540 3.570 3.360 3.520 362,196 +0.01(+0.28%)
Mar 20, 2014 3.360 3.550 3.360 3.510 276,084 +0.13(+3.85%)
Mar 19, 2014 3.440 3.450 3.340 3.380 325,778 -0.07(-2.03%)
Mar 18, 2014 3.500 3.540 3.400 3.450 473,405 -0.12(-3.36%)
Mar 17, 2014 3.740 3.760 3.520 3.570 322,870 -0.14(-3.77%)
Mar 14, 2014 3.730 3.760 3.690 3.710 117,411 -0.02(-0.54%)
Mar 13, 2014 3.830 3.830 3.730 3.730 256,964 -0.10(-2.61%)
Mar 12, 2014 3.770 3.850 3.750 3.830 83,000 +0.04(+1.06%)
Mar 11, 2014 3.940 3.970 3.740 3.790 159,075 -0.13(-3.32%)
Mar 10, 2014 3.800 3.920 3.750 3.920 156,330 +0.13(+3.43%)
Mar 07, 2014 3.840 3.840 3.750 3.790 169,700 -0.04(-1.04%)
Mar 06, 2014 3.800 3.880 3.800 3.830 284,992 +0.07(+1.86%)
Mar 05, 2014 3.680 3.770 3.620 3.760 180,612 +0.07(+1.90%)
Mar 04, 2014 3.500 3.770 3.500 3.690 305,809 +0.19(+5.43%)
Mar 03, 2014 3.540 3.610 3.500 3.500 193,178 -0.09(-2.51%)
Feb 28, 2014 3.700 3.800 3.510 3.590 247,899 -0.06(-1.64%)
Feb 27, 2014 3.660 3.690 3.510 3.650 187,313 -0.04(-1.08%)
Feb 26, 2014 3.720 3.820 3.650 3.690 125,590 -0.05(-1.34%)
Feb 25, 2014 3.770 3.780 3.520 3.740 895,227 -0.03(-0.80%)
Feb 24, 2014 3.810 3.820 3.740 3.770 216,460 +0.03(+0.80%)
Feb 21, 2014 3.700 3.750 3.650 3.740 247,249 +0.06(+1.63%)
Feb 20, 2014 3.460 3.720 3.450 3.680 222,704 +0.21(+6.05%)
Feb 19, 2014 3.340 3.480 3.340 3.470 242,968 +0.14(+4.20%)
Feb 18, 2014 3.320 3.450 3.320 3.330 186,310 -0.05(-1.48%)
Feb 14, 2014 3.380 3.380 3.380 0 -0.03(-0.88%)
Feb 13, 2014 3.310 3.420 3.310 3.410 127,571 +0.08(+2.40%)
Feb 12, 2014 3.400 3.400 3.320 3.330 177,072 -0.07(-2.06%)
Feb 11, 2014 3.350 3.400 3.310 3.400 159,380 +0.07(+2.10%)
Feb 10, 2014 3.410 3.430 3.310 3.330 238,559 -0.07(-2.06%)
Feb 07, 2014 3.380 3.480 3.350 3.400 214,052 +0.03(+0.89%)
Feb 06, 2014 3.360 3.450 3.310 3.370 146,249 -0.02(-0.59%)
Feb 05, 2014 3.390 3.480 3.300 3.390 213,588 +0.00(+0.00%)
Feb 04, 2014 3.540 3.580 3.390 3.390 186,656 -0.13(-3.69%)
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