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 (%)
Oct 31, 2016 3.250 3.500 3.200 3.300 105,540 +0.00(+0.00%)
Oct 28, 2016 3.250 3.400 3.250 3.300 49,484 +0.00(+0.00%)
Oct 27, 2016 3.500 3.500 3.250 3.300 83,672 -0.18(-5.17%)
Oct 26, 2016 3.600 3.600 3.350 3.480 120,270 -0.04(-1.14%)
Oct 25, 2016 3.420 3.550 3.400 3.520 67,851 +0.07(+2.03%)
Oct 24, 2016 3.550 3.600 3.450 3.450 47,417 -0.10(-2.82%)
Oct 21, 2016 3.650 3.650 3.550 3.550 52,932 -0.09(-2.47%)
Oct 20, 2016 3.750 3.750 3.600 3.640 71,976 -0.11(-2.93%)
Oct 19, 2016 3.600 3.750 3.600 3.750 61,780 +0.15(+4.17%)
Oct 18, 2016 3.800 3.850 3.600 3.600 107,345 -0.05(-1.37%)
Oct 17, 2016 3.750 3.750 3.650 3.650 71,335 -0.17(-4.45%)
Oct 14, 2016 3.790 3.930 3.784 3.820 154,619 +0.03(+0.79%)
Oct 13, 2016 3.590 3.910 3.570 3.790 217,757 +0.14(+3.84%)
Oct 12, 2016 3.900 3.980 3.610 3.650 267,458 -0.23(-5.93%)
Oct 11, 2016 4.030 4.100 3.860 3.880 144,209 -0.19(-4.67%)
Oct 10, 2016 4.040 4.140 4.040 4.070 87,711 +0.06(+1.50%)
Oct 07, 2016 4.050 4.150 4.010 4.010 141,559 -0.06(-1.47%)
Oct 06, 2016 4.150 4.170 3.990 4.070 131,814 -0.07(-1.69%)
Oct 05, 2016 4.130 4.220 4.110 4.140 126,702 +0.01(+0.24%)
Oct 04, 2016 4.280 4.359 4.110 4.130 149,071 -0.14(-3.28%)
Oct 03, 2016 4.190 4.290 4.170 4.270 88,557 +0.03(+0.71%)
Sep 30, 2016 4.190 4.240 3.930 4.240 401,838 +0.05(+1.19%)
Sep 29, 2016 4.410 4.450 4.150 4.190 539,427 -0.26(-5.84%)
Sep 28, 2016 4.600 4.630 4.420 4.450 245,837 -0.11(-2.41%)
Sep 27, 2016 4.560 4.650 4.500 4.560 219,182 +0.02(+0.44%)
Sep 26, 2016 4.690 4.700 4.470 4.540 293,008 -0.11(-2.37%)
Sep 23, 2016 4.660 4.870 4.570 4.650 450,047 -0.10(-2.11%)
Sep 22, 2016 4.510 4.760 4.440 4.750 526,523 +0.24(+5.32%)
Sep 21, 2016 4.390 4.670 4.230 4.510 652,733 +0.16(+3.68%)
Sep 20, 2016 4.760 4.760 4.300 4.350 714,583 -0.07(-1.58%)
Sep 19, 2016 4.010 4.460 3.860 4.420 1,084,261 +0.47(+11.90%)
Sep 16, 2016 3.940 3.990 3.800 3.950 400,046 +0.11(+2.86%)
Sep 15, 2016 3.950 3.960 3.700 3.840 410,789 -0.06(-1.54%)
Sep 14, 2016 3.960 4.110 3.700 3.900 1,760,103 +0.22(+5.98%)
Sep 13, 2016 3.950 3.950 3.510 3.680 347,948 -0.25(-6.36%)
Sep 12, 2016 4.000 4.010 3.790 3.930 587,270 +0.05(+1.29%)
Sep 09, 2016 3.590 3.980 3.460 3.880 870,460 +0.38(+10.86%)
Sep 08, 2016 3.260 3.500 3.220 3.500 816,068 +0.37(+11.82%)
Sep 07, 2016 3.100 3.200 2.950 3.130 527,167 +0.18(+6.10%)
Sep 06, 2016 3.000 3.050 2.850 2.950 96,931 -0.01(-0.34%)
Sep 02, 2016 2.860 2.960 2.960 2.960 154,700 +0.14(+4.96%)
Sep 01, 2016 2.830 2.840 2.660 2.820 50,650 +0.03(+1.08%)
Aug 31, 2016 2.800 2.850 2.680 2.790 94,453 +0.05(+1.82%)
Aug 30, 2016 2.760 2.820 2.720 2.740 153,903 +0.01(+0.37%)
Aug 29, 2016 2.730 2.820 2.647 2.730 61,952 -0.03(-1.09%)
Aug 26, 2016 2.760 2.820 2.540 2.760 384,465 +0.03(+1.10%)
Aug 25, 2016 2.790 2.880 2.705 2.730 180,492 -0.06(-2.15%)
Aug 24, 2016 2.860 2.950 2.775 2.790 107,471 -0.07(-2.45%)
Aug 23, 2016 2.860 2.940 2.860 2.860 74,603 +0.00(+0.00%)
Aug 22, 2016 2.870 2.950 2.800 2.860 118,220 -0.04(-1.38%)
Aug 19, 2016 2.960 3.010 2.800 2.900 174,491 -0.05(-1.69%)
Aug 18, 2016 2.890 3.030 2.850 2.950 122,532 +0.09(+3.15%)
Aug 17, 2016 2.920 2.990 2.850 2.860 123,623 -0.12(-4.03%)
Aug 16, 2016 3.240 3.250 2.880 2.980 352,955 -0.11(-3.56%)
Aug 15, 2016 3.050 3.115 2.963 3.090 345,315 +0.09(+3.00%)
Aug 12, 2016 2.920 3.010 2.920 3.000 142,551 +0.04(+1.35%)
Aug 11, 2016 2.900 2.960 2.850 2.960 54,727 +0.06(+2.07%)
Aug 10, 2016 2.990 2.990 2.860 2.900 75,547 -0.05(-1.69%)
Aug 09, 2016 2.970 2.990 2.900 2.950 32,061 -0.02(-0.67%)
Aug 08, 2016 2.970 3.000 2.920 2.970 34,473 -0.03(-1.00%)
Aug 05, 2016 2.940 3.015 2.910 3.000 83,584 +0.07(+2.39%)
Aug 04, 2016 2.970 2.970 2.870 2.930 28,259 -0.06(-2.01%)
Aug 03, 2016 2.910 3.040 2.800 2.990 118,332 +0.04(+1.36%)
Aug 02, 2016 2.970 2.990 2.910 2.950 76,661 +0.01(+0.34%)
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.