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, 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%)
Oct 02, 2017 3.450 3.650 3.400 3.600 623,004 +0.20(+5.88%)
Sep 29, 2017 3.400 3.450 3.306 3.400 84,784 +0.05(+1.49%)
Sep 28, 2017 3.450 3.450 3.300 3.350 106,599 -0.10(-2.90%)
Sep 27, 2017 3.350 3.450 3.300 3.450 114,910 +0.15(+4.55%)
Sep 26, 2017 3.350 3.350 3.250 3.300 45,899 +0.05(+1.54%)
Sep 25, 2017 3.250 3.350 3.150 3.250 123,587 +0.05(+1.56%)
Sep 22, 2017 3.150 3.200 3.100 3.200 101,438 +0.05(+1.59%)
Sep 21, 2017 3.250 3.250 3.150 3.150 41,538 -0.10(-3.08%)
Sep 20, 2017 3.350 3.350 3.150 3.250 126,194 -0.05(-1.52%)
Sep 19, 2017 3.350 3.350 3.250 3.300 39,685 +0.05(+1.54%)
Sep 18, 2017 3.350 3.400 3.250 3.250 55,726 +0.00(+0.00%)
Sep 15, 2017 3.450 3.450 3.250 3.250 176,772 -0.15(-4.41%)
Sep 14, 2017 3.300 3.425 3.300 3.400 114,454 +0.05(+1.49%)
Sep 13, 2017 3.250 3.350 3.250 3.350 57,693 +0.10(+3.08%)
Sep 12, 2017 3.250 3.300 3.200 3.250 84,810 -0.10(-2.99%)
Sep 11, 2017 3.200 3.350 3.200 3.350 160,265 +0.10(+3.08%)
Sep 08, 2017 3.200 3.350 3.200 3.250 59,739 +0.00(+0.00%)
Sep 07, 2017 3.250 3.350 3.150 3.250 107,724 -0.05(-1.52%)
Sep 06, 2017 3.400 3.450 3.200 3.300 53,386 +0.00(+0.00%)
Sep 05, 2017 3.350 3.500 3.300 3.300 85,450 -0.20(-5.71%)
Sep 01, 2017 3.500 3.500 3.250 3.500 152,418 +0.05(+1.45%)
Aug 31, 2017 3.500 3.500 3.400 3.450 110,271 -0.05(-1.43%)
Aug 30, 2017 3.450 3.500 3.450 3.500 71,543 +0.00(+0.00%)
Aug 29, 2017 3.400 3.500 3.350 3.500 68,333 +0.15(+4.48%)
Aug 28, 2017 3.400 3.400 3.300 3.350 46,311 +0.00(+0.00%)
Aug 25, 2017 3.400 3.400 3.300 3.350 31,724 +0.00(+0.00%)
Aug 24, 2017 3.350 3.400 3.250 3.350 79,877 +0.05(+1.52%)
Aug 23, 2017 3.250 3.300 3.250 3.300 38,831 +0.05(+1.54%)
Aug 22, 2017 3.150 3.300 3.100 3.250 123,619 +0.20(+6.56%)
Aug 21, 2017 3.100 3.150 3.000 3.050 152,370 +0.00(+0.00%)
Aug 18, 2017 2.950 3.100 2.950 3.050 147,881 +0.05(+1.67%)
Aug 17, 2017 3.150 3.181 2.950 3.000 127,826 -0.20(-6.25%)
Aug 16, 2017 3.100 3.200 3.100 3.200 77,496 +0.10(+3.23%)
Aug 15, 2017 3.300 3.300 3.100 3.100 198,660 -0.20(-6.06%)
Aug 14, 2017 3.500 3.500 3.250 3.300 48,454 +0.05(+1.54%)
Aug 11, 2017 3.150 3.250 3.150 3.250 50,864 +0.10(+3.17%)
Aug 10, 2017 3.350 3.350 3.150 3.150 82,716 -0.15(-4.55%)
Aug 09, 2017 3.400 3.400 3.300 3.300 33,662 -0.15(-4.35%)
Aug 08, 2017 3.450 3.500 3.361 3.450 50,466 -0.05(-1.43%)
Aug 07, 2017 3.350 3.600 3.300 3.500 78,480 +0.20(+6.06%)
Aug 04, 2017 3.200 3.400 3.200 3.300 48,750 +0.05(+1.54%)
Aug 03, 2017 3.300 3.350 3.200 3.250 152,564 -0.05(-1.52%)
Aug 02, 2017 3.600 3.600 3.300 3.300 179,764 -0.30(-8.33%)
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.