Skip to main content
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 30, 2015 3.950 4.030 3.950 3.950 6,600 +0.04(+1.02%)
Jan 29, 2015 3.890 4.130 3.850 3.910 17,270 -0.11(-2.74%)
Jan 28, 2015 4.330 4.340 4.000 4.020 9,433 -0.20(-4.74%)
Jan 27, 2015 4.101 4.350 4.100 4.220 14,475 +0.15(+3.69%)
Jan 26, 2015 4.200 4.200 4.000 4.070 21,040 -0.14(-3.33%)
Jan 23, 2015 4.060 4.450 4.060 4.210 10,462 +0.12(+2.93%)
Jan 22, 2015 4.080 4.189 4.040 4.090 8,182 +0.06(+1.49%)
Jan 21, 2015 3.990 4.110 3.950 4.030 11,096 +0.00(+0.00%)
Jan 20, 2015 3.990 4.170 3.960 4.030 17,646 +0.03(+0.75%)
Jan 16, 2015 4.000 4.099 3.870 4.000 21,592 -0.12(-2.84%)
Jan 15, 2015 4.270 4.349 4.000 4.117 26,939 -0.20(-4.70%)
Jan 14, 2015 4.500 4.600 4.200 4.320 39,078 -0.33(-7.10%)
Jan 13, 2015 4.740 4.804 4.360 4.650 72,674 -0.15(-3.12%)
Jan 12, 2015 4.190 4.850 4.050 4.800 145,437 +0.61(+14.47%)
Jan 09, 2015 3.880 4.240 3.630 4.193 44,917 +0.44(+11.82%)
Jan 08, 2015 3.670 3.940 3.650 3.750 42,868 +0.17(+4.75%)
Jan 07, 2015 3.540 3.640 3.340 3.580 17,404 +0.10(+2.87%)
Jan 06, 2015 3.450 3.500 3.210 3.480 7,732 +0.12(+3.57%)
Jan 05, 2015 3.300 3.430 3.070 3.360 57,660 +0.06(+1.82%)
Jan 02, 2015 3.220 3.350 3.150 3.300 20,634 +0.06(+1.99%)
Dec 31, 2014 3.240 3.236 3.236 3.236 48,400 -0.05(-1.65%)
Dec 30, 2014 3.140 3.300 3.140 3.290 21,359 +0.09(+2.81%)
Dec 29, 2014 3.140 3.260 3.130 3.200 37,109 +0.04(+1.27%)
Dec 26, 2014 3.200 3.270 3.160 3.160 63,881 -0.06(-1.86%)
Dec 24, 2014 3.200 3.220 3.220 3.220 8,700 +0.01(+0.31%)
Dec 23, 2014 3.400 3.410 3.160 3.210 30,278 -0.14(-4.18%)
Dec 22, 2014 3.300 3.490 3.300 3.350 35,644 +0.11(+3.40%)
Dec 19, 2014 3.730 3.730 3.240 3.240 98,859 -0.48(-12.90%)
Dec 18, 2014 3.730 3.840 3.650 3.720 27,621 -0.02(-0.53%)
Dec 17, 2014 3.700 3.901 3.700 3.740 11,442 -0.02(-0.53%)
Dec 16, 2014 3.900 3.900 3.620 3.760 21,566 -0.11(-2.84%)
Dec 15, 2014 3.980 3.980 3.850 3.870 30,028 -0.03(-0.77%)
Dec 12, 2014 3.890 4.070 3.890 3.900 16,898 -0.01(-0.26%)
Dec 11, 2014 3.590 4.000 3.590 3.910 27,069 +0.31(+8.61%)
Dec 10, 2014 3.800 3.920 3.590 3.600 15,908 -0.25(-6.49%)
Dec 09, 2014 3.880 3.920 3.800 3.850 17,405 -0.10(-2.53%)
Dec 08, 2014 4.030 4.140 3.800 3.950 40,243 -0.04(-1.00%)
Dec 05, 2014 3.800 3.990 3.700 3.990 16,996 +0.19(+5.00%)
Dec 04, 2014 3.750 3.870 3.630 3.800 11,161 -0.07(-1.81%)
Dec 03, 2014 3.690 3.900 3.571 3.870 26,855 +0.14(+3.75%)
Dec 02, 2014 3.850 3.850 3.540 3.730 31,465 -0.11(-2.86%)
Dec 01, 2014 3.850 3.942 3.600 3.840 22,418 -0.06(-1.54%)
Nov 28, 2014 3.960 4.000 3.850 3.900 10,061 +0.05(+1.30%)
Nov 26, 2014 3.690 3.850 3.850 3.850 23,900 +0.12(+3.22%)
Nov 25, 2014 3.680 3.750 3.530 3.730 50,108 +0.05(+1.36%)
Nov 24, 2014 3.510 3.690 3.500 3.680 29,353 +0.08(+2.22%)
Nov 21, 2014 3.520 3.672 3.520 3.600 16,657 +0.08(+2.27%)
Nov 20, 2014 3.689 3.720 3.520 3.520 18,897 -0.19(-5.12%)
Nov 19, 2014 3.710 3.790 3.640 3.710 16,547 -0.04(-1.11%)
Nov 18, 2014 3.880 3.972 3.740 3.752 43,482 -0.11(-2.81%)
Nov 17, 2014 3.700 4.000 3.700 3.860 28,234 +0.06(+1.58%)
Nov 14, 2014 4.430 4.430 3.700 3.800 39,613 -0.09(-2.32%)
Nov 13, 2014 3.980 4.480 3.800 3.890 29,742 -0.14(-3.47%)
Nov 12, 2014 3.830 4.250 3.780 4.030 63,354 +0.41(+11.33%)
Nov 11, 2014 3.060 3.840 3.060 3.620 46,010 +0.55(+17.92%)
Nov 10, 2014 3.120 3.220 3.050 3.070 55,465 -0.28(-8.36%)
Nov 07, 2014 3.410 3.480 3.320 3.350 55,829 -0.06(-1.76%)
Nov 06, 2014 3.410 3.480 3.270 3.410 24,624 -0.09(-2.57%)
Nov 05, 2014 3.600 3.799 3.420 3.500 26,749 -0.40(-10.26%)
Nov 04, 2014 4.010 4.090 3.880 3.900 21,692 -0.17(-4.18%)
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.