BIOTIME, Inc. (NY: BTX)
3.110 USD  -0.190 (-5.76%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 3.590 3.600 3.340 3.420 210,114 +0.03(+0.88%)
Oct 31, 2014 3.510 3.550 3.295 3.390 252,418 -0.08(-2.31%)
Oct 30, 2014 3.390 3.470 3.320 3.470 221,141 +0.07(+2.06%)
Oct 29, 2014 3.450 3.470 3.365 3.400 168,548 -0.05(-1.45%)
Oct 28, 2014 3.310 3.470 3.090 3.450 374,895 +0.14(+4.23%)
Oct 27, 2014 3.310 3.310 3.310 3.310 148,230 +0.00(+0.00%)
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 3.560 3.590 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 3.780 3.182 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 2.900 2.910 75,444 -0.04(-1.36%)
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
//-->