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 31, 2019 1.000 1.040 0.9100 1.040 140,956 +0.06(+6.12%)
Jan 30, 2019 1.150 1.150 0.9400 0.9800 717,970 +0.00(+0.00%)
Jan 29, 2019 0.7000 1.220 0.6800 0.9800 1,343,023 +0.26(+36.11%)
Jan 28, 2019 0.7100 0.7200 0.6400 0.7200 76,140 +0.03(+4.35%)
Jan 25, 2019 0.7400 0.7500 0.6900 0.6900 210,500 -0.04(-5.74%)
Jan 24, 2019 0.7100 0.7590 0.6501 0.7320 141,447 +0.02(+3.13%)
Jan 23, 2019 0.7200 0.7598 0.6240 0.7098 96,541 -0.00(-0.03%)
Jan 22, 2019 0.7300 0.7800 0.7000 0.7100 121,528 -0.03(-4.05%)
Jan 18, 2019 0.7500 0.8200 0.7300 0.7400 104,100 -0.02(-2.19%)
Jan 17, 2019 0.7347 0.8347 0.7247 0.7566 96,341 +0.01(+0.88%)
Jan 16, 2019 0.7381 0.8500 0.7381 0.7500 124,104 +0.00(+0.00%)
Jan 15, 2019 0.7500 0.7800 0.7190 0.7500 58,823 +0.01(+1.34%)
Jan 14, 2019 0.7622 0.7930 0.7209 0.7401 115,449 -0.03(-3.88%)
Jan 11, 2019 0.8100 0.8400 0.7500 0.7700 88,000 -0.05(-6.10%)
Jan 10, 2019 0.8200 0.8200 0.7600 0.8200 53,698 +0.01(+1.23%)
Jan 09, 2019 0.7900 0.8500 0.7400 0.8100 181,073 +0.04(+5.22%)
Jan 08, 2019 0.7400 0.8000 0.7020 0.7698 83,019 +0.02(+2.64%)
Jan 07, 2019 0.6824 0.7780 0.6630 0.7500 119,846 +0.08(+11.94%)
Jan 04, 2019 0.7300 0.8000 0.6600 0.6700 136,800 -0.05(-6.94%)
Jan 03, 2019 0.6867 0.7500 0.6601 0.7200 56,025 +0.04(+5.88%)
Jan 02, 2019 0.6216 0.7400 0.5540 0.6800 241,096 +0.06(+9.68%)
Dec 31, 2018 0.6800 0.7400 0.6000 0.6200 323,800 -0.03(-4.62%)
Dec 28, 2018 0.5800 0.6750 0.5800 0.6500 245,200 +0.07(+12.07%)
Dec 27, 2018 0.5600 0.6000 0.5300 0.5800 466,792 +0.02(+3.57%)
Dec 26, 2018 0.5916 0.6350 0.5100 0.5600 704,391 -0.01(-1.75%)
Dec 24, 2018 0.6000 0.6300 0.5500 0.5700 103,100 -0.03(-5.00%)
Dec 21, 2018 0.7400 0.7500 0.6000 0.6000 568,700 -0.14(-18.92%)
Dec 20, 2018 0.6319 0.7400 0.6319 0.7400 432,022 +0.12(+19.11%)
Dec 19, 2018 0.7000 0.7499 0.6213 0.6213 249,769 -0.04(-5.86%)
Dec 18, 2018 0.7100 0.8190 0.6600 0.6600 199,618 -0.04(-5.71%)
Dec 17, 2018 0.8200 0.8200 0.7000 0.7000 229,132 -0.12(-14.63%)
Dec 14, 2018 0.8600 0.9000 0.8200 0.8200 112,400 -0.06(-6.83%)
Dec 13, 2018 0.8650 0.9000 0.8600 0.8801 37,014 +0.02(+1.75%)
Dec 12, 2018 0.9000 0.9400 0.8520 0.8650 77,572 -0.03(-2.81%)
Dec 11, 2018 0.9000 0.9800 0.8900 0.8900 21,523 -0.01(-1.11%)
Dec 10, 2018 0.9000 0.9500 0.8500 0.9000 75,494 -0.05(-5.26%)
Dec 07, 2018 1.000 1.030 0.9000 0.9500 184,400 -0.07(-6.86%)
Dec 06, 2018 1.060 1.160 1.020 1.020 78,316 -0.08(-7.27%)
Dec 04, 2018 1.210 1.280 1.070 1.100 170,500 -0.12(-9.84%)
Dec 03, 2018 1.220 1.350 1.180 1.220 208,049 +0.00(+0.00%)
Nov 30, 2018 1.160 1.330 1.160 1.220 342,600 +0.04(+3.39%)
Nov 29, 2018 1.200 1.250 1.060 1.180 261,643 +0.01(+0.85%)
Nov 28, 2018 1.190 1.250 1.160 1.170 153,486 -0.03(-2.50%)
Nov 27, 2018 1.150 1.200 1.100 1.200 91,099 +0.07(+6.19%)
Nov 26, 2018 1.250 1.280 1.090 1.130 619,085 -0.10(-8.13%)
Nov 23, 2018 1.250 1.300 1.230 1.230 535,500 -0.05(-3.91%)
Nov 21, 2018 1.280 1.280 1.280 0 +0.01(+0.79%)
Nov 20, 2018 1.230 1.280 1.190 1.270 338,377 +0.07(+5.83%)
Nov 19, 2018 1.260 1.300 1.180 1.200 127,365 -0.06(-4.76%)
Nov 16, 2018 1.300 1.300 1.230 1.260 88,800 -0.04(-3.08%)
Nov 15, 2018 1.200 1.300 1.180 1.300 310,370 +0.10(+8.33%)
Nov 14, 2018 1.220 1.240 1.176 1.200 486,490 -0.04(-3.23%)
Nov 13, 2018 1.270 1.270 1.180 1.240 105,361 -0.01(-0.80%)
Nov 12, 2018 1.310 1.310 1.162 1.250 321,349 -0.05(-3.85%)
Nov 09, 2018 1.340 1.340 1.250 1.300 352,300 -0.02(-1.52%)
Nov 08, 2018 1.190 1.350 1.190 1.320 940,770 +0.26(+24.53%)
Nov 07, 2018 1.180 1.200 1.050 1.060 135,729 -0.12(-10.17%)
Nov 06, 2018 1.210 1.230 1.170 1.180 45,978 -0.02(-1.67%)
Nov 05, 2018 1.230 1.290 1.180 1.200 128,689 -0.02(-1.64%)
Nov 02, 2018 1.160 1.290 1.150 1.220 258,300 +0.07(+6.09%)
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.