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 (%)
Mar 29, 2018 1.450 1.450 1.450 0 -0.05(-3.33%)
Mar 28, 2018 1.650 1.650 1.450 1.500 235,035 -0.10(-6.25%)
Mar 27, 2018 1.700 1.750 1.575 1.600 612,818 -0.15(-8.57%)
Mar 26, 2018 1.800 1.800 1.700 1.750 425,135 +0.00(+0.00%)
Mar 23, 2018 1.950 1.950 1.750 1.750 175,222 -0.15(-7.89%)
Mar 22, 2018 1.750 1.951 1.700 1.900 248,898 +0.20(+11.76%)
Mar 21, 2018 1.750 1.800 1.650 1.700 444,305 -0.05(-2.86%)
Mar 20, 2018 1.850 1.899 1.700 1.750 305,533 -0.10(-5.41%)
Mar 19, 2018 2.000 2.000 1.800 1.850 324,539 -0.15(-7.50%)
Mar 16, 2018 2.000 2.000 1.950 2.000 120,881 +0.05(+2.56%)
Mar 15, 2018 1.950 2.000 1.950 1.950 116,926 +0.00(+0.00%)
Mar 14, 2018 2.000 2.000 1.961 1.950 99,128 +0.00(+0.00%)
Mar 13, 2018 2.000 2.047 1.950 1.950 79,746 -0.05(-2.50%)
Mar 12, 2018 1.950 2.050 1.900 2.000 190,786 +0.10(+5.26%)
Mar 09, 2018 1.950 1.957 1.900 1.900 179,410 +0.00(+0.00%)
Mar 08, 2018 1.950 2.000 1.850 1.900 252,866 -0.05(-2.56%)
Mar 07, 2018 1.950 1.950 323,030 -0.05(-2.50%)
Mar 06, 2018 2.000 2.050 2.000 2.000 74,873 +0.00(+0.00%)
Mar 05, 2018 2.000 2.050 2.000 2.000 102,206 -0.05(-2.44%)
Mar 02, 2018 2.000 2.050 1.950 2.050 170,702 +0.00(+0.00%)
Mar 01, 2018 2.250 2.300 1.950 2.050 306,146 -0.10(-4.65%)
Feb 28, 2018 2.200 2.250 2.150 2.150 126,906 -0.05(-2.27%)
Feb 27, 2018 2.300 2.300 2.138 2.200 136,941 -0.05(-2.22%)
Feb 26, 2018 2.200 2.250 2.150 2.250 153,740 +0.05(+2.27%)
Feb 23, 2018 2.250 2.250 2.100 2.200 158,783 +0.00(+0.00%)
Feb 22, 2018 2.300 2.300 2.250 2.200 252,537 +0.15(+7.32%)
Feb 21, 2018 2.100 2.100 2.000 2.050 129,087 +0.00(+0.00%)
Feb 20, 2018 2.100 2.150 2.050 2.050 177,708 -0.05(-2.38%)
Feb 16, 2018 2.100 2.100 2.100 0 +0.05(+2.44%)
Feb 15, 2018 2.000 2.050 2.000 2.050 163,411 +0.05(+2.50%)
Feb 14, 2018 2.050 2.050 1.950 2.000 106,028 -0.05(-2.44%)
Feb 13, 2018 2.000 2.050 2.000 2.050 103,424 +0.05(+2.50%)
Feb 12, 2018 1.950 2.100 1.950 2.000 179,915 +0.05(+2.56%)
Feb 09, 2018 2.150 2.150 1.950 1.950 354,648 -0.15(-7.14%)
Feb 08, 2018 2.000 2.150 2.000 2.100 168,666 +0.10(+5.00%)
Feb 07, 2018 2.050 2.100 2.000 2.000 97,344 -0.05(-2.44%)
Feb 06, 2018 2.000 2.050 1.950 2.050 311,271 +0.05(+2.50%)
Feb 05, 2018 2.000 2.050 2.000 2.000 154,364 +0.00(+0.00%)
Feb 02, 2018 2.100 2.100 2.000 2.000 241,345 -0.10(-4.76%)
Feb 01, 2018 2.100 2.150 2.005 2.100 454,140 +0.00(+0.00%)
Jan 31, 2018 2.200 2.200 2.100 2.100 136,786 -0.10(-4.55%)
Jan 30, 2018 2.200 2.200 2.100 2.200 234,818 +0.00(+0.00%)
Jan 29, 2018 2.300 2.300 2.150 2.200 436,894 -0.10(-4.35%)
Jan 26, 2018 2.350 2.350 2.200 2.300 496,152 -0.05(-2.13%)
Jan 25, 2018 2.350 2.350 2.300 2.350 102,299 +0.05(+2.17%)
Jan 24, 2018 2.300 2.400 2.300 2.300 160,863 +0.00(+0.00%)
Jan 23, 2018 2.400 2.450 2.300 2.300 436,033 -0.10(-4.17%)
Jan 22, 2018 2.400 2.400 2.350 2.400 227,714 +0.00(+0.00%)
Jan 19, 2018 2.400 2.450 2.350 2.400 185,656 +0.00(+0.00%)
Jan 18, 2018 2.400 2.400 2.350 2.400 98,187 +0.00(+0.00%)
Jan 17, 2018 2.400 2.400 2.350 2.400 91,502 +0.00(+0.00%)
Jan 16, 2018 2.450 2.550 2.350 2.400 328,870 -0.05(-2.04%)
Jan 12, 2018 2.450 2.450 2.450 0 -0.10(-3.92%)
Jan 11, 2018 2.350 2.600 2.325 2.550 748,770 +0.25(+10.87%)
Jan 10, 2018 2.300 2.350 2.250 2.300 133,080 +0.00(+0.00%)
Jan 09, 2018 2.350 2.350 2.250 2.300 149,368 -0.05(-2.13%)
Jan 08, 2018 2.450 2.550 2.350 2.350 152,099 -0.15(-6.00%)
Jan 05, 2018 2.500 2.550 2.400 2.500 316,828 +0.05(+2.04%)
Jan 04, 2018 2.150 2.600 2.150 2.450 1,068,768 +0.30(+13.95%)
Jan 03, 2018 2.150 2.200 2.100 2.150 70,732 +0.00(+0.00%)
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.