BTX - BioTime, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20191.20001.26001.18001.25001.2500542,800
Apr 17, 20191.31001.31001.17001.20001.2000851,200
Apr 16, 20191.32001.34001.29001.29001.2900331,300
Apr 15, 20191.30001.34001.28001.30001.3000400,900
Apr 12, 20191.28001.31001.26001.29001.2900550,100
Apr 11, 20191.32001.32001.25001.26001.2600477,400
Apr 10, 20191.24001.34001.24001.33001.3300492,100
Apr 09, 20191.31001.33001.24001.25001.2500577,500
Apr 08, 20191.30001.33001.26001.32001.3200332,700
Apr 05, 20191.26001.32001.26001.28001.2800538,800
Apr 04, 20191.34001.37001.25001.26001.2600844,300
Apr 03, 20191.32001.37001.30001.34001.3400551,700
Apr 02, 20191.29001.33001.27001.31001.3100683,000
Apr 01, 20191.32001.35001.29001.30001.3000485,300
Mar 29, 20191.32001.35001.18001.31001.31003,633,700
Mar 28, 20191.35001.38001.32001.33001.3300300,400
Mar 27, 20191.43001.44001.28001.36001.3600880,600
Mar 26, 20191.45001.48001.43001.45001.4500342,400
Mar 25, 20191.52001.53001.35001.46001.46001,179,500
Mar 22, 20191.63001.63001.55001.56001.5600420,400
Mar 21, 20191.62001.63001.47001.62001.6200906,900
Mar 20, 20191.57001.67001.53001.64001.6400867,300
Mar 19, 20191.61001.61001.50001.57001.57001,031,900
Mar 18, 20191.67001.68001.50001.63001.63001,733,900
Mar 15, 20191.38001.73001.26001.73001.73002,529,200
Mar 14, 20191.58001.69001.46001.55001.55001,485,000
Mar 13, 20191.49001.58001.48001.57001.57001,034,600
Mar 12, 20191.47001.51001.44001.47001.4700919,500
Mar 11, 20191.33001.54001.31001.46001.46002,172,200
Mar 08, 20191.29001.40001.28001.31001.31001,052,900
Mar 07, 20191.23001.32001.23001.28001.28003,163,900
Mar 06, 20191.24001.25001.18001.22001.2200728,100
Mar 05, 20191.17001.26001.16001.25001.2500684,800
Mar 04, 20191.18001.20001.14001.17001.1700334,200
Mar 01, 20191.20001.22001.17001.17001.1700351,900
Feb 28, 20191.24001.24001.12001.20001.2000704,200
Feb 27, 20191.22001.25001.19001.24001.2400336,700
Feb 26, 20191.22001.25001.18001.23001.2300416,300
Feb 25, 20191.22001.27001.20001.20001.2000467,600
Feb 22, 20191.31001.32001.20001.24001.2400690,600
Feb 21, 20191.26001.29001.17001.28001.28001,367,000
Feb 20, 20191.26001.28001.15001.15001.1500729,900
Feb 19, 20191.18001.30001.16001.27001.27001,474,200
Feb 15, 20191.15001.19001.14001.17001.1700650,300
Feb 14, 20191.14001.16001.12001.15001.1500420,800
Feb 13, 20191.17001.18001.13001.14001.1400375,600
Feb 12, 20191.16001.19001.07001.16001.1600764,900
Feb 11, 20191.12001.17001.11001.14001.1400565,100
Feb 08, 20191.14001.18001.11001.11001.1100613,200
Feb 07, 20191.16001.17001.08001.15001.1500904,900
Feb 06, 20191.21001.25001.15001.16001.16001,200,600
Feb 05, 20191.25001.30001.22001.23001.2300744,200
Feb 04, 20191.32001.33001.25001.27001.2700648,000
Feb 01, 20191.45001.46001.28001.33001.3300972,000
Jan 31, 20191.40001.46001.32001.41001.41001,219,500
Jan 30, 20191.57001.60001.31001.42001.42004,780,200
Jan 29, 20190.97001.65000.97001.39001.390010,069,200
Jan 28, 20190.92000.96000.85000.89000.8900670,800
Jan 25, 20190.97000.98000.92000.94000.9400404,700
Jan 24, 20190.94000.98000.93000.96000.9600588,900
Jan 23, 20190.94000.98000.90000.92000.9200306,200
Jan 22, 20191.01001.01000.89000.94000.94001,949,500
Jan 18, 20191.07001.09000.98001.00001.0000808,800
Jan 17, 20191.06001.11001.03001.07001.0700452,700
Jan 16, 20191.11001.15001.06001.06001.0600308,600
Jan 15, 20191.06001.12001.06001.12001.1200131,500
Jan 14, 20191.13001.13001.05001.07001.0700277,400
Jan 11, 20191.20001.22001.11001.13001.1300341,200
Jan 10, 20191.17001.22001.12001.20001.2000329,600
Jan 09, 20191.17001.19001.14001.17001.1700307,800
Jan 08, 20191.11001.15001.10001.15001.1500315,000
Jan 07, 20191.02001.14001.01001.08001.0800463,800
Jan 04, 20190.99001.04000.97001.02001.0200256,000
Jan 03, 20191.03001.03000.94000.96000.9600339,600
Jan 02, 20190.92001.05000.89001.04001.0400489,300
Dec 31, 20180.97001.04000.90000.91000.9100511,800
Dec 28, 20180.93000.99000.90000.95000.9500674,800
Dec 27, 20180.89000.97000.87000.95000.9500755,500
Dec 26, 20180.89000.93000.86000.92000.9200729,900
Dec 24, 20180.85000.96000.85000.89000.8900637,300
Dec 21, 20180.90001.00000.66000.86000.86004,251,200
Dec 20, 20180.89001.00000.77000.91000.91001,010,700
Dec 19, 20181.02001.04000.88000.88000.88001,129,600
Dec 18, 20181.06001.08001.00001.03001.0300637,500
Dec 17, 20181.19001.22001.03001.05001.05001,185,400
Dec 14, 20181.20001.30001.20001.23001.2300298,500
Dec 13, 20181.29001.32001.21001.23001.2300488,100
Dec 12, 20181.29001.34001.26001.30001.3000463,300
Dec 11, 20181.32001.36001.27001.28001.2800534,500
Dec 10, 20181.32001.36001.22001.30001.3000455,000
Dec 07, 20181.40001.42001.28001.34001.3400418,800
Dec 06, 20181.39001.44001.34001.39001.3900424,900
Dec 04, 20181.52001.59001.38001.41001.4100812,600
Dec 03, 20181.43001.53001.38001.43001.4300794,800
Nov 30, 20181.45001.48001.39001.43001.4300706,400
Nov 29, 20181.60001.61001.41001.45001.45001,032,800
Nov 28, 20181.64001.64001.54001.59001.5900820,400
Nov 27, 20181.70001.71001.59001.64001.6400345,300
Nov 26, 20181.73001.82001.63001.69001.6900834,300
Nov 23, 20181.74001.78001.71001.72001.7200153,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...