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 |
| Feb 21, 2020 | $1.50 | $1.52 | $1.39 | $1.45 | 599 666 |
| Feb 20, 2020 | $1.48 | $1.51 | $1.37 | $1.49 | 763 320 |
| Feb 19, 2020 | $1.53 | $1.53 | $1.48 | $1.50 | 303 574 |
| Feb 18, 2020 | $1.49 | $1.55 | $1.46 | $1.52 | 734 744 |
| Feb 14, 2020 | $1.52 | $1.60 | $1.46 | $1.51 | 833 915 |
| Feb 13, 2020 | $1.49 | $1.63 | $1.45 | $1.52 | 950 514 |
| Feb 12, 2020 | $1.63 | $1.67 | $1.46 | $1.49 | 1 795 477 |
| Feb 11, 2020 | $1.50 | $1.63 | $1.48 | $1.58 | 2 435 865 |
| Feb 10, 2020 | $1.29 | $1.48 | $1.25 | $1.47 | 2 339 591 |
| Feb 07, 2020 | $1.33 | $1.41 | $1.23 | $1.25 | 1 640 521 |
| Feb 06, 2020 | $1.08 | $1.45 | $1.08 | $1.31 | 5 634 716 |
| Feb 05, 2020 | $1.06 | $1.08 | $1.02 | $1.08 | 519 585 |
| Feb 04, 2020 | $1.03 | $1.09 | $1.00 | $1.01 | 448 457 |
| Feb 03, 2020 | $1.01 | $1.05 | $1.00 | $1.01 | 567 380 |
| Jan 31, 2020 | $1.07 | $1.07 | $1.01 | $1.03 | 472 903 |
| Jan 30, 2020 | $1.05 | $1.10 | $1.02 | $1.07 | 519 387 |
| Jan 29, 2020 | $1.14 | $1.15 | $1.00 | $1.05 | 1 044 598 |
| Jan 28, 2020 | $1.13 | $1.17 | $1.11 | $1.14 | 1 011 106 |
| Jan 27, 2020 | $1.09 | $1.15 | $1.06 | $1.10 | 1 624 189 |
| Jan 24, 2020 | $0.99 | $1.19 | $0.99 | $1.04 | 4 222 680 |
| Jan 23, 2020 | $0.790 | $0.95 | $0.790 | $0.95 | 1 634 855 |
| Jan 22, 2020 | $0.85 | $0.85 | $0.80 | $0.81 | 590 846 |
| Jan 21, 2020 | $0.789 | $0.89 | $0.780 | $0.85 | 505 407 |
| Jan 17, 2020 | $0.89 | $0.90 | $0.796 | $0.81 | 935 581 |
| Jan 16, 2020 | $0.750 | $0.85 | $0.741 | $0.84 | 821 299 |
