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 (%)
Jul 31, 2015 4.870 5.145 4.750 4.920 145,133 +0.05(+1.03%)
Jul 30, 2015 4.860 5.057 4.650 4.870 129,660 -0.04(-0.81%)
Jul 29, 2015 5.200 5.280 4.850 4.910 157,224 -0.28(-5.39%)
Jul 28, 2015 4.740 5.250 4.600 5.190 269,890 +0.45(+9.49%)
Jul 27, 2015 4.990 4.990 4.500 4.740 160,648 -0.04(-0.84%)
Jul 24, 2015 4.960 5.220 4.750 4.780 304,640 -0.20(-4.02%)
Jul 23, 2015 5.260 5.270 4.910 4.980 349,576 -0.32(-6.04%)
Jul 22, 2015 5.360 5.510 5.220 5.300 233,480 -0.16(-2.93%)
Jul 21, 2015 5.340 5.590 5.181 5.460 391,295 +0.07(+1.30%)
Jul 20, 2015 5.490 5.780 5.140 5.390 794,793 -0.10(-1.82%)
Jul 17, 2015 5.230 5.870 5.030 5.490 1,367,603 +0.31(+5.98%)
Jul 16, 2015 4.560 5.470 4.470 5.180 1,058,772 +0.61(+13.35%)
Jul 15, 2015 4.890 4.970 4.520 4.570 746,409 -0.33(-6.73%)
Jul 14, 2015 4.350 4.950 4.160 4.900 663,893 +0.57(+13.16%)
Jul 13, 2015 4.240 4.450 4.060 4.330 368,813 +0.09(+2.12%)
Jul 10, 2015 4.020 4.300 4.010 4.240 278,321 +0.22(+5.47%)
Jul 09, 2015 4.050 4.250 3.900 4.020 516,409 -0.02(-0.50%)
Jul 08, 2015 4.060 4.160 3.960 4.040 149,093 -0.05(-1.22%)
Jul 07, 2015 4.080 4.188 3.930 4.090 254,264 -0.14(-3.31%)
Jul 06, 2015 4.360 4.400 3.910 4.230 620,250 -0.12(-2.76%)
Jul 02, 2015 4.200 4.350 4.350 4.350 854,700 +0.15(+3.57%)
Jul 01, 2015 4.550 4.600 4.080 4.200 437,925 -0.40(-8.70%)
Jun 30, 2015 4.000 5.250 3.850 4.600 1,644,537 +0.90(+24.32%)
Jun 29, 2015 4.200 4.290 3.700 3.700 424,540 -0.57(-13.35%)
Jun 26, 2015 4.550 4.770 4.270 4.270 1,345,391 -0.08(-1.84%)
Jun 25, 2015 4.490 4.590 4.200 4.350 269,611 -0.10(-2.25%)
Jun 24, 2015 4.450 4.820 4.350 4.450 367,989 +0.00(+0.00%)
Jun 23, 2015 5.130 5.147 4.350 4.450 663,866 -0.64(-12.57%)
Jun 22, 2015 5.440 5.470 5.060 5.090 266,688 -0.14(-2.68%)
Jun 19, 2015 5.670 5.670 5.230 5.230 274,969 -0.49(-8.57%)
Jun 18, 2015 6.000 6.080 5.570 5.720 353,072 -0.28(-4.67%)
Jun 17, 2015 6.250 6.790 5.750 6.000 483,433 -0.17(-2.76%)
Jun 16, 2015 5.810 6.270 5.200 6.170 803,589 +0.31(+5.29%)
Jun 15, 2015 7.140 7.350 5.820 5.860 688,532 -1.44(-19.73%)
Jun 12, 2015 8.100 8.310 7.080 7.300 422,721 -0.95(-11.52%)
Jun 11, 2015 9.560 9.560 8.040 8.250 407,370 -1.36(-14.15%)
Jun 10, 2015 9.130 9.855 9.060 9.610 322,156 +0.28(+3.00%)
Jun 09, 2015 9.990 10.00 8.560 9.330 252,302 -0.66(-6.61%)
Jun 08, 2015 10.70 10.77 9.630 9.990 210,690 -0.72(-6.72%)
Jun 05, 2015 11.50 11.60 10.50 10.71 338,488 -0.86(-7.43%)
Jun 04, 2015 11.49 11.69 11.22 11.57 154,369 +0.05(+0.43%)
Jun 03, 2015 11.51 11.57 11.31 11.52 163,311 -0.07(-0.60%)
Jun 02, 2015 12.10 12.10 11.20 11.59 206,711 -0.04(-0.34%)
Jun 01, 2015 11.30 11.68 11.02 11.63 258,654 +0.41(+3.65%)
May 29, 2015 11.52 12.22 11.03 11.22 360,739 -0.30(-2.60%)
May 28, 2015 11.41 11.58 11.11 11.52 126,312 +0.07(+0.61%)
May 27, 2015 11.54 11.75 11.15 11.45 165,812 -0.08(-0.69%)
May 26, 2015 11.87 11.87 11.02 11.53 137,389 -0.02(-0.17%)
May 22, 2015 10.90 11.55 11.55 11.55 144,600 +0.56(+5.10%)
May 21, 2015 11.70 11.92 10.74 10.99 137,852 -0.78(-6.63%)
May 20, 2015 10.97 11.85 10.72 11.77 115,910 +0.43(+3.79%)
May 19, 2015 10.45 11.50 10.45 11.34 187,649 +0.70(+6.58%)
May 18, 2015 11.97 11.98 10.55 10.64 282,797 -0.91(-7.88%)
May 15, 2015 11.97 12.12 11.00 11.55 167,984 -0.42(-3.51%)
May 14, 2015 12.25 12.98 11.60 11.97 371,318 +0.39(+3.37%)
May 13, 2015 11.41 11.86 11.03 11.58 109,401 +0.16(+1.40%)
May 12, 2015 10.86 11.47 10.53 11.42 157,752 +0.45(+4.10%)
May 11, 2015 10.37 11.27 10.15 10.97 117,993 +0.22(+2.05%)
May 08, 2015 11.00 11.71 10.55 10.75 141,548 -0.35(-3.15%)
May 07, 2015 12.02 12.20 11.07 11.10 145,629 -0.80(-6.72%)
May 06, 2015 12.72 13.07 11.87 11.90 171,176 -0.81(-6.37%)
May 05, 2015 11.73 12.74 11.43 12.71 228,429 +0.99(+8.45%)
May 04, 2015 10.63 12.25 10.63 11.72 154,644 +1.18(+11.20%)
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.