Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asterias Biotherapeutics Inc (NY: AST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 4.200 4.325 4.100 4.250 546,364 +0.10(+2.41%)
Jan 30, 2017 4.300 4.350 4.000 4.150 335,962 -0.20(-4.60%)
Jan 27, 2017 4.350 4.550 4.300 4.350 197,241 +0.00(+0.00%)
Jan 26, 2017 4.600 4.650 4.350 4.350 245,332 -0.30(-6.45%)
Jan 25, 2017 5.000 5.000 4.500 4.650 421,511 -0.25(-5.10%)
Jan 24, 2017 5.000 5.000 4.400 4.900 443,979 +0.10(+2.08%)
Jan 23, 2017 4.800 4.875 4.700 4.800 213,208 +0.05(+1.05%)
Jan 20, 2017 4.560 4.900 4.550 4.750 243,603 +0.20(+4.40%)
Jan 19, 2017 4.700 4.750 4.550 4.550 102,412 -0.15(-3.19%)
Jan 18, 2017 4.800 4.893 4.600 4.700 220,085 -0.10(-2.08%)
Jan 17, 2017 4.900 4.900 4.750 4.800 239,567 -0.05(-1.03%)
Jan 13, 2017 4.850 4.850 4.850 0 +0.30(+6.59%)
Jan 12, 2017 4.650 4.700 4.500 4.550 115,291 -0.10(-2.15%)
Jan 11, 2017 4.800 4.900 4.650 4.650 237,074 -0.20(-4.12%)
Jan 10, 2017 4.700 4.850 4.685 4.850 181,332 +0.20(+4.30%)
Jan 09, 2017 4.700 4.700 4.550 4.650 120,004 -0.05(-1.06%)
Jan 06, 2017 4.540 4.750 4.450 4.700 96,113 +0.20(+4.44%)
Jan 05, 2017 4.700 4.750 4.500 4.500 102,218 -0.25(-5.26%)
Jan 04, 2017 4.600 4.750 4.600 4.750 128,275 +0.20(+4.40%)
Jan 03, 2017 4.650 4.700 4.550 4.550 87,496 -0.05(-1.09%)
Dec 30, 2016 4.600 4.600 4.600 0 +0.00(+0.00%)
Dec 29, 2016 4.650 4.663 4.550 4.600 54,902 +0.05(+1.10%)
Dec 28, 2016 4.890 4.890 4.500 4.550 129,290 -0.30(-6.19%)
Dec 27, 2016 4.800 5.000 4.750 4.850 249,756 +0.25(+5.43%)
Dec 23, 2016 4.600 4.600 4.600 0 +0.30(+6.98%)
Dec 22, 2016 4.550 4.550 4.300 4.300 102,325 -0.15(-3.37%)
Dec 21, 2016 4.640 4.650 4.400 4.450 95,976 -0.15(-3.26%)
Dec 20, 2016 4.800 4.850 4.400 4.600 247,786 -0.10(-2.13%)
Dec 19, 2016 4.700 4.800 4.550 4.700 165,136 +0.05(+1.08%)
Dec 16, 2016 4.500 4.800 4.400 4.650 459,317 +0.25(+5.68%)
Dec 15, 2016 4.300 4.450 4.250 4.400 267,297 +0.15(+3.53%)
Dec 14, 2016 4.250 4.500 4.200 4.250 172,038 +0.00(+0.00%)
Dec 13, 2016 4.300 4.300 4.050 4.250 160,886 +0.10(+2.41%)
Dec 12, 2016 4.250 4.400 4.150 4.150 112,176 -0.15(-3.49%)
Dec 09, 2016 4.250 4.450 4.200 4.300 116,135 +0.00(+0.00%)
Dec 08, 2016 4.400 4.400 4.150 4.300 96,766 +0.00(+0.00%)
Dec 07, 2016 4.450 4.500 4.250 4.300 136,885 -0.13(-2.93%)
Dec 06, 2016 4.250 4.450 4.050 4.430 193,896 +0.28(+6.75%)
Dec 05, 2016 4.100 4.250 4.050 4.150 296,975 +0.00(+0.00%)
Dec 02, 2016 4.250 4.250 4.100 4.150 105,223 +0.00(+0.00%)
Dec 01, 2016 4.100 4.550 4.100 4.150 195,728 +0.00(+0.00%)
Nov 30, 2016 4.450 4.500 4.105 4.150 273,019 -0.30(-6.74%)
Nov 29, 2016 4.500 4.600 4.350 4.450 211,031 -0.10(-2.20%)
Nov 28, 2016 4.750 4.850 4.350 4.550 245,961 -0.25(-5.21%)
Nov 25, 2016 5.100 5.150 4.650 4.800 144,814 -0.25(-4.95%)
Nov 23, 2016 5.050 5.050 5.050 0 -0.35(-6.48%)
Nov 22, 2016 5.700 5.700 5.150 5.400 491,054 -0.25(-4.42%)
Nov 21, 2016 5.500 5.750 5.250 5.650 294,340 +0.09(+1.62%)
Nov 18, 2016 5.800 5.800 5.200 5.560 331,735 +0.11(+2.02%)
Nov 17, 2016 4.800 5.450 4.650 5.450 503,876 +0.65(+13.54%)
Nov 16, 2016 4.400 4.800 4.200 4.800 279,094 +0.40(+9.09%)
Nov 15, 2016 4.350 4.450 4.100 4.400 192,309 +0.00(+0.00%)
Nov 14, 2016 4.500 4.500 4.150 4.400 154,700 +0.00(+0.00%)
Nov 11, 2016 3.740 4.500 3.650 4.400 545,625 +0.80(+22.22%)
Nov 10, 2016 3.450 3.650 3.200 3.600 189,826 +0.35(+10.77%)
Nov 09, 2016 3.250 3.300 3.100 3.250 200,863 +0.20(+6.56%)
Nov 08, 2016 3.250 3.250 3.000 3.050 115,421 -0.10(-3.17%)
Nov 07, 2016 3.200 3.200 3.100 3.150 122,869 +0.00(+0.00%)
Nov 04, 2016 3.050 3.150 3.000 3.150 86,416 +0.15(+5.00%)
Nov 03, 2016 3.250 3.250 2.950 3.000 224,413 -0.30(-9.09%)
Nov 02, 2016 3.350 3.350 3.250 3.300 43,056 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.