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 (%)
Sep 30, 2015 3.990 4.170 3.750 3.870 105,715 -0.07(-1.78%)
Sep 29, 2015 4.400 4.500 3.855 3.940 168,352 -0.48(-10.86%)
Sep 28, 2015 4.620 4.900 4.410 4.420 124,236 -0.22(-4.74%)
Sep 25, 2015 5.140 5.160 4.560 4.640 106,294 -0.49(-9.55%)
Sep 24, 2015 5.219 5.250 4.850 5.130 100,703 -0.23(-4.29%)
Sep 23, 2015 5.550 5.820 5.300 5.360 118,594 -0.29(-5.13%)
Sep 22, 2015 5.760 6.100 5.500 5.650 157,091 -0.12(-2.08%)
Sep 21, 2015 6.020 6.400 5.630 5.770 240,852 -0.11(-1.87%)
Sep 18, 2015 5.930 6.200 5.690 5.880 565,888 -0.04(-0.68%)
Sep 17, 2015 5.650 6.000 5.000 5.920 272,448 +0.23(+4.04%)
Sep 16, 2015 5.850 5.850 5.500 5.690 200,793 -0.16(-2.74%)
Sep 15, 2015 5.610 6.220 5.390 5.850 532,612 +0.34(+6.17%)
Sep 14, 2015 4.630 5.685 4.540 5.510 248,313 +0.86(+18.49%)
Sep 11, 2015 4.620 4.760 4.480 4.650 66,503 -0.08(-1.69%)
Sep 10, 2015 4.260 4.750 4.180 4.730 152,207 +0.48(+11.29%)
Sep 09, 2015 4.560 4.601 4.160 4.250 120,506 -0.25(-5.56%)
Sep 08, 2015 4.580 4.580 4.370 4.500 93,104 -0.03(-0.66%)
Sep 04, 2015 4.740 4.530 4.530 4.530 123,000 -0.17(-3.62%)
Sep 03, 2015 4.820 4.850 4.680 4.700 107,622 -0.13(-2.69%)
Sep 02, 2015 4.750 4.850 4.580 4.830 152,498 +0.15(+3.21%)
Sep 01, 2015 4.700 5.140 4.384 4.680 528,389 -0.06(-1.27%)
Aug 31, 2015 4.250 5.470 4.250 4.740 850,896 +0.60(+14.49%)
Aug 28, 2015 3.810 4.240 3.810 4.140 156,070 +0.32(+8.38%)
Aug 27, 2015 3.650 3.930 3.650 3.820 76,275 +0.20(+5.52%)
Aug 26, 2015 3.630 3.630 3.430 3.620 60,406 +0.10(+2.84%)
Aug 25, 2015 3.650 3.760 3.510 3.520 133,989 +0.04(+1.15%)
Aug 24, 2015 3.500 3.760 3.320 3.480 109,102 -0.19(-5.18%)
Aug 21, 2015 3.570 3.800 3.550 3.670 220,986 -0.05(-1.34%)
Aug 20, 2015 3.890 4.018 3.690 3.720 178,044 -0.21(-5.34%)
Aug 19, 2015 3.990 4.030 3.770 3.930 121,528 +0.00(+0.00%)
Aug 18, 2015 4.100 4.270 3.910 3.930 68,024 -0.15(-3.68%)
Aug 17, 2015 3.970 4.400 3.770 4.080 167,203 +0.10(+2.51%)
Aug 14, 2015 3.790 3.980 3.706 3.980 140,833 +0.16(+4.19%)
Aug 13, 2015 3.990 4.000 3.740 3.820 144,899 -0.17(-4.26%)
Aug 12, 2015 3.770 4.000 3.580 3.990 146,044 +0.22(+5.84%)
Aug 11, 2015 3.910 4.120 3.750 3.770 187,071 -0.36(-8.72%)
Aug 10, 2015 4.240 4.460 4.100 4.130 181,168 -0.08(-1.90%)
Aug 07, 2015 4.080 4.240 3.810 4.210 170,279 +0.04(+0.96%)
Aug 06, 2015 4.780 4.790 4.170 4.170 232,292 -0.65(-13.49%)
Aug 05, 2015 4.850 4.860 4.630 4.820 153,268 -0.06(-1.23%)
Aug 04, 2015 4.950 4.990 4.710 4.880 82,881 +0.02(+0.41%)
Aug 03, 2015 4.940 5.110 4.720 4.860 65,203 -0.06(-1.22%)
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%)
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.