BTX - BioTime, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20191.04001.07001.01001.01001.0100299,000
Jun 25, 20191.02001.06001.00001.06001.0600215,100
Jun 24, 20191.06001.07001.00001.02001.0200309,200
Jun 21, 20191.04001.09001.03001.08001.0800356,200
Jun 20, 20191.13001.13001.06001.07001.0700294,700
Jun 19, 20191.08001.11001.08001.11001.1100224,800
Jun 18, 20191.02001.12001.01001.10001.1000313,300
Jun 17, 20191.03001.04001.00001.03001.0300245,300
Jun 14, 20191.09001.09000.98001.04001.0400489,500
Jun 13, 20191.00001.12000.99001.09001.0900440,700
Jun 12, 20191.00001.03000.98001.00001.0000204,100
Jun 11, 20191.00001.01000.97001.01001.0100388,300
Jun 10, 20190.98001.03000.98001.01001.0100375,100
Jun 07, 20190.95001.01000.95001.00001.0000261,600
Jun 06, 20191.01001.03000.90000.96000.9600609,600
Jun 05, 20191.03001.03000.98001.01001.0100532,900
Jun 04, 20191.01001.04000.98001.04001.0400303,800
Jun 03, 20191.04001.04000.97000.99000.9900366,800
May 31, 20191.09001.09000.98000.99000.9900527,200
May 30, 20190.98001.05000.97001.03001.0300639,300
May 29, 20191.01001.02000.97000.97000.97001,086,900
May 28, 20191.08001.09001.00001.00001.00001,221,200
May 24, 20191.06001.11001.05001.08001.0800258,600
May 23, 20191.11001.11001.05001.06001.0600340,300
May 22, 20191.11001.13001.07001.12001.1200265,200
May 21, 20191.16001.16001.10001.13001.1300361,000
May 20, 20191.15001.18001.12001.13001.1300355,000
May 17, 20191.18001.20001.10001.17001.1700687,100
May 16, 20191.16001.22001.16001.20001.2000553,500
May 15, 20191.08001.21001.07001.18001.1800671,700
May 14, 20191.15001.15001.02001.07001.07001,025,200
May 13, 20191.19001.20001.11001.14001.1400620,900
May 10, 20191.27001.28001.18001.21001.2100549,400
May 09, 20191.20001.24001.14001.18001.1800516,300
May 08, 20191.24001.26001.17001.20001.2000415,100
May 07, 20191.23001.25001.21001.24001.2400392,300
May 06, 20191.21001.28001.21001.26001.2600460,900
May 03, 20191.27001.27001.21001.26001.2600630,100
May 02, 20191.28001.31001.22001.26001.2600881,700
May 01, 20191.25001.29001.23001.28001.2800537,500
Apr 30, 20191.28001.30001.23001.24001.2400518,800
Apr 29, 20191.25001.33001.23001.28001.2800725,500
Apr 26, 20191.22001.25001.21001.23001.2300314,500
Apr 25, 20191.25001.25001.21001.23001.2300420,100
Apr 24, 20191.27001.28001.22001.25001.2500434,000
Apr 23, 20191.21001.27001.21001.26001.2600503,000
Apr 22, 20191.25001.26001.18001.20001.2000786,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...