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, 2018 1.800 1.849 1.650 1.750 380,550 +0.15(+9.37%)
Jul 30, 2018 1.550 1.600 1.550 1.600 157,180 +0.05(+3.23%)
Jul 27, 2018 1.600 1.650 1.550 1.550 154,100 +0.00(+0.00%)
Jul 26, 2018 1.700 1.700 1.550 1.550 354,919 -0.10(-6.06%)
Jul 25, 2018 1.650 1.700 1.650 1.650 91,047 +0.00(+0.00%)
Jul 24, 2018 1.800 1.800 1.650 1.650 270,759 -0.10(-5.71%)
Jul 23, 2018 1.750 1.800 1.750 1.750 90,773 -0.05(-2.78%)
Jul 20, 2018 1.750 1.800 1.750 1.800 93,147 +0.05(+2.86%)
Jul 19, 2018 1.750 1.800 1.750 1.750 67,506 -0.02(-1.41%)
Jul 18, 2018 1.800 1.800 1.700 1.775 112,092 -0.03(-1.39%)
Jul 17, 2018 1.800 1.800 1.650 1.800 255,201 +0.15(+9.09%)
Jul 16, 2018 1.800 1.800 1.650 1.650 230,007 -0.15(-8.33%)
Jul 13, 2018 1.800 1.800 1.750 1.800 149,707 +0.00(+0.00%)
Jul 12, 2018 1.700 1.800 1.650 1.800 396,494 +0.20(+12.50%)
Jul 11, 2018 1.850 1.900 1.600 1.600 931,841 +0.05(+3.23%)
Jul 10, 2018 1.500 1.550 1.446 1.550 214,921 +0.10(+6.90%)
Jul 09, 2018 1.550 1.599 1.450 1.450 128,586 -0.05(-3.33%)
Jul 06, 2018 1.450 1.500 1.400 1.500 104,285 +0.10(+7.14%)
Jul 05, 2018 1.450 1.450 1.400 1.400 53,916 -0.05(-3.45%)
Jul 03, 2018 1.450 1.450 1.450 0 +0.10(+7.41%)
Jul 02, 2018 1.300 1.400 1.300 1.350 66,240 +0.00(+0.00%)
Jun 29, 2018 1.300 1.350 246,835 -0.15(-10.00%)
Jun 28, 2018 1.450 1.500 1.450 1.500 84,826 +0.05(+3.45%)
Jun 27, 2018 1.700 1.700 1.450 1.450 281,969 -0.20(-12.12%)
Jun 26, 2018 1.650 1.700 1.550 1.650 119,095 +0.00(+0.00%)
Jun 25, 2018 1.750 1.750 1.600 1.650 183,008 +0.05(+3.12%)
Jun 22, 2018 1.800 1.800 1.550 1.600 2,574,066 -0.15(-8.57%)
Jun 21, 2018 1.800 1.850 1.750 1.750 159,473 +0.00(+0.00%)
Jun 20, 2018 1.800 1.850 1.750 1.750 155,828 +0.00(+0.00%)
Jun 19, 2018 1.850 1.900 1.750 1.750 90,435 -0.10(-5.41%)
Jun 18, 2018 1.800 1.850 1.750 1.850 84,479 +0.05(+2.78%)
Jun 15, 2018 1.850 1.850 1.800 148,812 -0.05(-2.70%)
Jun 14, 2018 1.850 1.900 1.800 1.850 146,541 +0.00(+0.00%)
Jun 13, 2018 1.850 1.900 1.801 1.850 126,826 +0.00(+0.00%)
Jun 12, 2018 1.850 1.900 1.800 1.850 334,398 +0.05(+2.78%)
Jun 11, 2018 1.700 1.850 1.700 1.800 84,433 +0.10(+5.88%)
Jun 08, 2018 1.700 1.750 1.650 1.700 38,430 +0.00(+0.00%)
Jun 07, 2018 1.700 1.700 1.600 1.700 62,194 +0.05(+3.03%)
Jun 06, 2018 1.700 1.650 66,526 +0.00(+0.00%)
Jun 05, 2018 1.700 1.700 1.600 1.650 104,799 +0.05(+3.12%)
Jun 04, 2018 1.600 1.650 1.552 1.600 82,923 +0.00(+0.00%)
Jun 01, 2018 1.550 1.600 1.500 1.600 63,510 +0.10(+6.67%)
May 31, 2018 1.550 1.600 1.500 1.500 164,617 -0.05(-3.23%)
May 30, 2018 1.600 1.600 1.550 1.550 60,788 -0.05(-3.13%)
May 29, 2018 1.550 1.600 1.550 1.600 87,293 +0.00(+0.00%)
May 25, 2018 1.600 1.600 1.600 0 +0.00(+0.00%)
May 24, 2018 1.600 1.650 1.550 1.600 76,119 -0.05(-3.03%)
May 23, 2018 1.650 1.700 1.600 1.650 97,666 +0.00(+0.00%)
May 22, 2018 1.750 1.750 1.550 1.650 231,227 -0.10(-5.71%)
May 21, 2018 1.750 1.850 1.700 1.750 151,673 +0.00(+0.00%)
May 18, 2018 1.800 1.800 1.700 1.750 172,619 -0.05(-2.78%)
May 17, 2018 1.650 1.800 1.600 1.800 214,888 +0.15(+9.09%)
May 16, 2018 1.800 1.900 1.550 1.650 486,550 -0.15(-8.33%)
May 15, 2018 1.750 1.950 1.750 1.800 525,077 +0.10(+5.88%)
May 14, 2018 1.500 1.900 1.500 1.700 792,739 +0.25(+17.24%)
May 11, 2018 1.300 1.500 1.250 1.450 321,704 +0.20(+16.00%)
May 10, 2018 1.300 1.300 1.250 1.250 139,022 -0.05(-3.85%)
May 09, 2018 1.250 1.300 1.250 1.300 160,635 +0.05(+4.00%)
May 08, 2018 1.300 1.300 1.250 1.250 56,957 -0.05(-3.85%)
May 07, 2018 1.350 1.350 1.250 1.300 102,888 -0.05(-3.70%)
May 04, 2018 1.350 1.350 1.300 1.350 96,373 +0.00(+0.00%)
May 03, 2018 1.250 1.400 1.250 1.350 180,823 +0.10(+8.00%)
May 02, 2018 1.250 1.300 1.200 1.250 193,048 +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.