NYSE:BTX
Delisted
BioTime, Inc Stock Price (Quote)
$0.93
+0.0118 (+1.28%)
At Close: Sep 24, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.82 | $1.14 | Thursday, 24th Sep 2020 BTX stock ended at $0.93. This is 1.28% more than the trading day before Wednesday, 23rd Sep 2020. During the day the stock fluctuated 8.05% from a day low at $0.87 to a day high of $0.94. |
| 90 days | $0.730 | $1.14 | |
| 52 weeks | $0.534 | $1.67 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2020 | $1.03 | $1.20 | $0.95 | $1.18 | 3 535 208 |
| Jun 08, 2020 | $0.95 | $1.03 | $0.95 | $1.00 | 2 772 335 |
| Jun 05, 2020 | $0.94 | $0.94 | $0.88 | $0.89 | 1 630 413 |
| Jun 04, 2020 | $0.92 | $0.95 | $0.90 | $0.91 | 945 720 |
| Jun 03, 2020 | $0.92 | $0.95 | $0.90 | $0.91 | 769 733 |
| Jun 02, 2020 | $0.92 | $0.95 | $0.90 | $0.91 | 1 123 358 |
| Jun 01, 2020 | $0.96 | $0.97 | $0.89 | $0.89 | 1 728 109 |
| May 29, 2020 | $0.98 | $0.98 | $0.87 | $0.88 | 1 766 243 |
| May 28, 2020 | $0.92 | $0.94 | $0.89 | $0.93 | 1 135 808 |
| May 27, 2020 | $1.00 | $1.03 | $0.88 | $0.91 | 2 069 352 |
| May 26, 2020 | $0.88 | $1.09 | $0.86 | $1.03 | 5 344 215 |
| May 22, 2020 | $0.87 | $0.90 | $0.84 | $0.86 | 670 921 |
| May 21, 2020 | $0.92 | $0.93 | $0.86 | $0.87 | 483 436 |
| May 20, 2020 | $0.93 | $0.95 | $0.86 | $0.91 | 1 064 725 |
| May 19, 2020 | $0.98 | $0.98 | $0.90 | $0.93 | 1 424 211 |
| May 18, 2020 | $0.95 | $0.99 | $0.91 | $0.99 | 1 090 380 |
| May 15, 2020 | $0.86 | $0.91 | $0.83 | $0.91 | 536 543 |
| May 14, 2020 | $0.82 | $0.87 | $0.780 | $0.86 | 500 034 |
| May 13, 2020 | $0.85 | $0.88 | $0.780 | $0.81 | 789 020 |
| May 12, 2020 | $0.90 | $0.92 | $0.85 | $0.85 | 843 680 |
| May 11, 2020 | $0.92 | $0.93 | $0.87 | $0.88 | 460 667 |
| May 08, 2020 | $0.90 | $0.93 | $0.85 | $0.92 | 679 798 |
| May 07, 2020 | $1.04 | $1.04 | $0.94 | $0.96 | 1 296 433 |
| May 06, 2020 | $0.90 | $1.04 | $0.89 | $0.96 | 1 613 576 |
| May 05, 2020 | $0.89 | $0.97 | $0.86 | $0.86 | 1 405 439 |
