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 (%)
Dec 29, 2017 2.250 2.250 2.250 0 -0.05(-2.17%)
Dec 28, 2017 2.200 2.300 2.200 2.300 115,868 +0.05(+2.22%)
Dec 27, 2017 2.200 2.250 2.150 2.250 159,133 +0.05(+2.27%)
Dec 26, 2017 2.150 2.250 2.150 2.200 253,441 +0.05(+2.33%)
Dec 22, 2017 2.200 2.200 2.150 2.150 97,455 -0.05(-2.27%)
Dec 21, 2017 2.150 2.200 2.150 2.200 82,584 +0.05(+2.33%)
Dec 20, 2017 2.200 2.200 2.100 2.150 113,165 -0.05(-2.27%)
Dec 19, 2017 2.200 2.200 2.150 2.200 65,578 +0.00(+0.00%)
Dec 18, 2017 2.100 2.250 2.044 2.200 196,366 +0.10(+4.76%)
Dec 15, 2017 2.200 2.300 2.100 2.100 294,743 -0.10(-4.55%)
Dec 14, 2017 2.150 2.300 2.150 2.200 179,848 +0.05(+2.33%)
Dec 13, 2017 2.050 2.150 2.050 2.150 109,274 +0.05(+2.38%)
Dec 12, 2017 2.100 2.100 2.050 2.100 80,516 +0.05(+2.44%)
Dec 11, 2017 2.050 2.100 2.000 2.050 209,455 +0.05(+2.50%)
Dec 08, 2017 2.100 2.100 1.950 2.000 322,556 +0.00(+0.00%)
Dec 07, 2017 2.100 2.100 2.000 178,304 +0.00(+0.00%)
Dec 06, 2017 2.300 2.300 2.000 2.100 268,679 -0.15(-6.67%)
Dec 05, 2017 2.350 2.350 2.250 2.250 59,132 -0.05(-2.17%)
Dec 04, 2017 2.400 2.400 2.300 2.300 165,039 -0.10(-4.17%)
Dec 01, 2017 2.450 2.550 2.350 2.400 77,901 -0.05(-2.04%)
Nov 30, 2017 2.450 2.550 2.413 2.450 132,687 +0.00(+0.00%)
Nov 29, 2017 2.450 2.450 2.350 2.450 60,158 +0.00(+0.00%)
Nov 28, 2017 2.450 2.450 2.350 2.450 67,249 +0.00(+0.00%)
Nov 27, 2017 2.400 2.450 2.350 2.450 103,758 +0.00(+0.00%)
Nov 24, 2017 2.450 2.500 2.400 2.450 43,876 +0.00(+0.00%)
Nov 22, 2017 2.550 2.550 2.450 2.450 57,849 -0.10(-3.92%)
Nov 21, 2017 2.550 2.600 2.457 2.550 99,880 +0.05(+2.00%)
Nov 20, 2017 2.450 2.550 2.450 2.500 182,405 +0.05(+2.04%)
Nov 17, 2017 2.450 2.600 2.450 2.450 64,252 -0.05(-2.00%)
Nov 16, 2017 2.400 2.500 2.350 2.500 85,059 +0.10(+4.17%)
Nov 15, 2017 2.300 2.450 2.001 2.400 360,128 +0.10(+4.35%)
Nov 14, 2017 2.250 2.350 2.200 2.300 234,014 -0.05(-2.13%)
Nov 13, 2017 2.400 2.400 2.300 2.350 181,991 +0.00(+0.00%)
Nov 10, 2017 2.500 2.500 2.350 2.350 109,396 -0.10(-4.08%)
Nov 09, 2017 2.500 2.550 2.450 2.450 125,067 -0.10(-3.92%)
Nov 08, 2017 2.500 2.550 2.450 2.550 119,233 +0.05(+2.00%)
Nov 07, 2017 2.600 2.600 2.450 2.500 155,578 -0.05(-1.96%)
Nov 06, 2017 2.350 2.550 2.350 2.550 127,636 +0.20(+8.51%)
Nov 03, 2017 2.350 2.400 2.250 2.350 109,854 +0.00(+0.00%)
Nov 02, 2017 2.450 2.450 2.250 2.350 139,690 -0.05(-2.08%)
Nov 01, 2017 2.600 2.600 2.400 2.400 134,211 -0.10(-4.00%)
Oct 31, 2017 2.500 2.550 2.450 2.500 100,411 +0.00(+0.00%)
Oct 30, 2017 2.550 2.600 2.500 2.500 74,502 -0.05(-1.96%)
Oct 27, 2017 2.500 2.550 2.450 2.550 120,904 +0.05(+2.00%)
Oct 26, 2017 2.500 2.500 2.450 2.500 96,957 +0.05(+2.04%)
Oct 25, 2017 2.500 2.550 2.450 2.450 272,479 -0.05(-2.00%)
Oct 24, 2017 2.650 2.653 2.500 2.500 270,116 -0.15(-5.66%)
Oct 23, 2017 2.750 2.750 2.650 2.650 101,104 -0.10(-3.64%)
Oct 20, 2017 2.850 2.850 2.700 2.750 169,237 -0.05(-1.79%)
Oct 19, 2017 2.650 2.800 2.600 2.800 528,082 +0.15(+5.66%)
Oct 18, 2017 2.900 2.900 2.600 2.650 684,734 -0.20(-7.02%)
Oct 17, 2017 2.950 3.000 2.800 2.850 258,826 -0.10(-3.39%)
Oct 16, 2017 2.900 3.050 2.900 2.950 851,450 +0.05(+1.72%)
Oct 13, 2017 3.100 3.200 2.900 2.900 440,420 -0.20(-6.45%)
Oct 12, 2017 3.150 3.250 3.000 3.100 285,136 -0.05(-1.59%)
Oct 11, 2017 3.200 3.350 3.150 3.150 117,199 -0.10(-3.08%)
Oct 10, 2017 3.400 3.400 3.200 3.250 175,838 -0.05(-1.52%)
Oct 09, 2017 3.300 3.400 3.250 3.300 131,752 -0.05(-1.49%)
Oct 06, 2017 3.450 3.450 3.250 3.350 103,165 -0.05(-1.47%)
Oct 05, 2017 3.550 3.550 3.300 3.400 279,625 -0.05(-1.45%)
Oct 04, 2017 3.550 3.600 3.400 3.450 133,199 +0.00(+0.00%)
Oct 03, 2017 3.700 3.743 3.450 3.450 215,226 -0.15(-4.17%)
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.