BT3.F - BioTime, Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 22, 20190.98400.98400.98400.98400.98402,810
May 21, 20190.99190.99190.99190.99190.9919-
May 20, 20191.03681.03681.03681.03681.0368-
May 17, 20191.04161.04161.04161.04161.0416-
May 16, 20191.03001.03001.03001.03001.0300-
May 15, 20190.93720.93720.93720.93720.9372-
May 14, 20191.01021.01021.00901.00901.00902,810
May 13, 20191.05721.05721.05721.05721.0572-
May 10, 20191.02921.02921.02921.02921.0292-
May 09, 20191.06601.07001.06561.06561.06562,772
May 08, 20191.09361.09361.09361.09361.0936-
May 07, 20191.10581.10581.10581.10581.1058-
May 06, 20191.09181.13361.09181.13301.1330950
May 03, 20191.10741.10741.10741.10741.1074-
May 02, 20191.12901.12921.11741.11741.11743,232
Apr 30, 20191.16001.16001.15681.15681.1568608
Apr 29, 20191.10001.11501.10001.11501.11502,407
Apr 26, 20191.10001.10001.10001.10001.1000-
Apr 25, 20191.10841.10841.10841.10841.1084-
Apr 24, 20191.09201.14321.09201.14321.14322,000
Apr 23, 20191.06601.06601.06601.06601.0660-
Apr 18, 20191.04841.09581.04841.09581.0958500
Apr 17, 20191.11961.18061.05461.05461.05463,815
Apr 16, 20191.12881.12881.12881.12881.1288-
Apr 15, 20191.12721.12721.12721.12721.1272-
Apr 12, 20191.10441.10441.10441.10441.1044-
Apr 11, 20191.14741.15521.14741.15521.15521,300
Apr 10, 20191.14101.14101.04801.11001.110024,600
Apr 09, 20191.13961.14361.12021.12021.12027,797
Apr 08, 20191.18001.19001.18001.19001.190021,622
Apr 05, 20191.13001.13001.13001.13001.1300-
Apr 04, 20191.17001.21001.14001.16001.16005,350
Apr 03, 20191.14001.18001.14001.18001.1800170
Apr 02, 20191.14001.16001.14001.16001.1600150
Apr 01, 20191.13001.13001.13001.13001.13001,000
Mar 29, 20191.16001.16001.07001.07001.07004,000
Mar 28, 20191.18001.23001.18001.23001.23001,306
Mar 27, 20191.27001.27001.12001.12001.12001,850
Mar 26, 20191.28001.28001.28001.28001.280029
Mar 25, 20191.34001.34001.34001.34001.3400-
Mar 22, 20191.40001.40001.40001.40001.4000-
Mar 21, 20191.40001.40001.40001.40001.4000-
Mar 20, 20191.36001.36001.36001.36001.3600-
Mar 19, 20191.40001.40001.38001.38001.3800100
Mar 18, 20191.38001.42001.38001.39001.39001,242
Mar 15, 20191.33001.33001.33001.33001.3300-
Mar 14, 20191.36001.43001.36001.43001.43007,019
Mar 13, 20191.27001.37001.27001.37001.37003,890
Mar 12, 20191.27001.27001.27001.27001.2700550
Mar 11, 20191.14001.30001.14001.30001.3000670
Mar 08, 20191.14001.21001.14001.21001.2100199
Mar 07, 20191.07001.10001.07001.10001.10001,000
Mar 06, 20191.08001.08001.08001.08001.0800-
Mar 05, 20191.04001.04001.04001.04001.04001,000
Mar 04, 20191.04001.04001.04001.04001.0400-
Mar 01, 20191.03001.03001.03001.03001.0300-
Feb 28, 20191.06001.06001.06001.06001.0600-
Feb 27, 20191.06001.06001.06001.06001.0600500
Feb 26, 20191.04001.04001.04001.04001.0400-
Feb 25, 20191.08001.08001.08001.08001.0800-
Feb 22, 20191.11001.11001.11001.11001.1100-
Feb 21, 20191.01001.01001.01001.01001.0100-
Feb 20, 20191.10001.10001.10001.10001.1000-
Feb 19, 20191.03001.10001.03001.10001.100070
Feb 18, 20191.03001.03001.03001.03001.0300-
Feb 15, 20190.98801.04000.98801.04001.04002,800
Feb 14, 20191.04001.04001.04001.04001.04004,000
Feb 13, 20190.99801.05000.99801.05001.05001,700
Feb 12, 20190.99800.99800.99800.99800.9980-
Feb 11, 20190.97000.97000.97000.97000.9700-
Feb 08, 20190.99300.99300.99300.99300.9930-
Feb 07, 20191.01001.01001.00001.00001.0000500
Feb 06, 20191.09001.09001.09001.09001.0900250
Feb 05, 20191.09001.09001.09001.09001.0900-
Feb 04, 20191.13001.13001.09001.09001.09004,000
Feb 01, 20191.21001.21001.18001.18001.18001,300
Jan 31, 20191.21001.26001.21001.26001.2600250
Jan 30, 20191.21001.46001.19001.19001.1900940
Jan 29, 20190.77501.20000.77501.20001.2000270
Jan 28, 20190.82200.82200.82200.82200.8220440
Jan 25, 20190.84100.84100.84100.84100.8410-
Jan 24, 20190.79300.82400.79300.82400.82401,000
Jan 23, 20190.81100.81100.81100.81100.8110-
Jan 22, 20190.85100.85100.81700.81700.81701,000
Jan 21, 20190.85200.85200.85200.85200.8520-
Jan 18, 20190.90500.92900.90500.92900.92902,001
Jan 17, 20190.91900.91900.91900.91900.9190-
Jan 16, 20190.96500.96500.96500.96500.9650-
Jan 15, 20190.92700.96200.92700.96200.9620241
Jan 14, 20190.95200.95200.95200.95200.9520-
Jan 11, 20191.02001.02001.02001.02001.0200-
Jan 10, 20190.98100.98100.98100.98100.9810-
Jan 09, 20190.97700.97700.97700.97700.9770-
Jan 08, 20190.92800.96400.92800.96400.9640200
Jan 07, 20190.86900.86900.86900.86900.8690-
Jan 04, 20190.83200.83200.83200.83200.8320-
Jan 03, 20190.88000.88000.88000.88000.8800-
Jan 02, 20190.80000.80000.80000.80000.8000550
Dec 28, 20180.79800.83400.79800.83400.8340100
Dec 27, 20180.78700.81600.78700.81600.8160200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...