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 (%)
Dec 31, 2015 4.030 3.930 3.930 3.930 105,400 -0.17(-4.15%)
Dec 30, 2015 4.180 4.250 4.100 4.100 63,641 -0.16(-3.76%)
Dec 29, 2015 3.990 4.270 3.990 4.260 99,474 +0.19(+4.67%)
Dec 28, 2015 4.060 4.120 4.000 4.070 91,944 -0.03(-0.73%)
Dec 24, 2015 4.140 4.100 4.100 4.100 60,900 -0.03(-0.73%)
Dec 23, 2015 4.120 4.160 4.050 4.130 51,787 +0.03(+0.73%)
Dec 22, 2015 4.200 4.200 4.050 4.100 56,624 -0.12(-2.84%)
Dec 21, 2015 4.280 4.380 4.090 4.220 81,499 -0.16(-3.65%)
Dec 18, 2015 4.260 4.660 4.060 4.380 218,008 +0.10(+2.34%)
Dec 17, 2015 4.360 4.400 4.250 4.280 35,119 -0.09(-2.06%)
Dec 16, 2015 4.200 4.390 4.180 4.370 63,700 +0.19(+4.55%)
Dec 15, 2015 4.040 4.240 3.990 4.180 100,918 +0.17(+4.24%)
Dec 14, 2015 4.087 4.200 3.980 4.010 85,821 -0.12(-2.91%)
Dec 11, 2015 4.120 4.300 4.050 4.130 54,845 -0.12(-2.82%)
Dec 10, 2015 4.090 4.350 4.090 4.250 94,187 +0.18(+4.42%)
Dec 09, 2015 4.220 4.320 4.020 4.070 105,417 -0.22(-5.13%)
Dec 08, 2015 4.450 4.650 4.270 4.290 121,496 -0.19(-4.24%)
Dec 07, 2015 4.700 4.700 4.370 4.480 64,767 -0.21(-4.48%)
Dec 04, 2015 4.800 4.800 4.650 4.690 97,789 -0.07(-1.47%)
Dec 03, 2015 4.950 5.030 4.680 4.760 117,848 -0.18(-3.64%)
Dec 02, 2015 4.860 5.080 4.800 4.940 65,916 +0.05(+1.02%)
Dec 01, 2015 4.860 4.900 4.700 4.890 76,043 +0.09(+1.87%)
Nov 30, 2015 4.800 5.000 4.720 4.800 156,369 +0.05(+1.05%)
Nov 27, 2015 4.750 4.800 4.700 4.750 15,206 -0.01(-0.21%)
Nov 25, 2015 4.900 4.760 4.760 4.760 127,400 -0.11(-2.26%)
Nov 24, 2015 4.860 4.990 4.810 4.870 122,466 -0.07(-1.42%)
Nov 23, 2015 4.820 4.990 4.690 4.940 62,447 +0.07(+1.44%)
Nov 20, 2015 5.010 5.100 4.700 4.870 160,833 -0.13(-2.60%)
Nov 19, 2015 4.950 5.290 4.850 5.000 156,578 +0.18(+3.73%)
Nov 18, 2015 4.690 4.860 4.620 4.820 44,392 +0.16(+3.43%)
Nov 17, 2015 4.690 4.800 4.610 4.660 70,889 -0.10(-2.10%)
Nov 16, 2015 4.670 4.840 4.660 4.760 89,163 +0.08(+1.71%)
Nov 13, 2015 4.680 4.820 4.660 4.680 76,244 -0.02(-0.43%)
Nov 12, 2015 4.740 4.980 4.690 4.700 130,535 -0.16(-3.29%)
Nov 11, 2015 5.050 5.080 4.820 4.860 176,714 -0.26(-5.08%)
Nov 10, 2015 5.490 5.490 4.990 5.120 213,978 -0.04(-0.78%)
Nov 09, 2015 5.200 5.594 5.160 5.160 343,571 -0.12(-2.27%)
Nov 06, 2015 5.090 5.300 4.910 5.280 92,866 +0.13(+2.52%)
Nov 05, 2015 5.420 5.450 5.010 5.150 115,479 -0.30(-5.50%)
Nov 04, 2015 5.000 5.560 4.920 5.450 242,915 +0.44(+8.78%)
Nov 03, 2015 5.100 5.150 4.860 5.010 119,781 -0.07(-1.38%)
Nov 02, 2015 4.630 5.090 4.630 5.080 174,370 +0.50(+10.92%)
Oct 30, 2015 4.860 5.110 4.510 4.580 154,824 -0.31(-6.34%)
Oct 29, 2015 4.970 5.330 4.860 4.890 121,797 -0.17(-3.36%)
Oct 28, 2015 4.970 5.100 4.690 5.060 75,525 +0.27(+5.64%)
Oct 27, 2015 4.910 5.110 4.730 4.790 110,741 -0.16(-3.23%)
Oct 26, 2015 4.750 4.990 4.600 4.950 81,703 +0.13(+2.70%)
Oct 23, 2015 4.820 4.990 4.740 4.820 85,828 +0.06(+1.26%)
Oct 22, 2015 4.810 4.930 4.617 4.760 61,711 -0.06(-1.24%)
Oct 21, 2015 4.960 5.030 4.680 4.820 46,998 -0.09(-1.83%)
Oct 20, 2015 5.090 5.140 4.890 4.910 91,134 +0.04(+0.82%)
Oct 19, 2015 4.920 5.340 4.850 4.870 121,323 -0.07(-1.42%)
Oct 16, 2015 4.980 5.140 4.860 4.940 74,231 -0.01(-0.20%)
Oct 15, 2015 4.450 4.999 4.400 4.950 110,556 +0.49(+10.99%)
Oct 14, 2015 4.520 5.180 4.330 4.460 60,653 +0.04(+0.90%)
Oct 13, 2015 4.700 4.920 4.400 4.420 121,207 -0.27(-5.76%)
Oct 12, 2015 4.850 5.082 4.660 4.690 118,760 -0.01(-0.21%)
Oct 09, 2015 4.710 4.730 4.610 4.700 56,815 -0.01(-0.21%)
Oct 08, 2015 4.220 4.740 4.120 4.710 130,858 +0.41(+9.53%)
Oct 07, 2015 3.950 4.450 3.915 4.300 123,450 +0.35(+8.86%)
Oct 06, 2015 4.000 4.140 3.730 3.950 119,143 -0.12(-2.95%)
Oct 05, 2015 4.100 4.180 3.900 4.070 57,858 -0.02(-0.49%)
Oct 02, 2015 3.750 4.200 3.690 4.090 136,263 +0.31(+8.20%)
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.