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 (%)
Apr 28, 2017 3.900 3.900 3.700 3.700 174,772 -0.15(-3.90%)
Apr 27, 2017 4.000 4.000 3.650 3.850 318,895 -0.20(-4.94%)
Apr 26, 2017 3.800 4.300 3.781 4.050 784,434 +0.30(+8.00%)
Apr 25, 2017 3.500 3.850 3.500 3.750 504,298 +0.35(+10.29%)
Apr 24, 2017 3.150 3.400 3.100 3.400 312,967 +0.30(+9.68%)
Apr 21, 2017 3.100 3.150 3.100 3.100 49,467 -0.05(-1.59%)
Apr 20, 2017 3.100 3.150 3.050 3.150 75,971 +0.05(+1.61%)
Apr 19, 2017 3.150 3.150 3.100 3.100 67,624 +0.00(+0.00%)
Apr 18, 2017 3.100 3.100 3.000 3.100 48,101 +0.00(+0.00%)
Apr 17, 2017 3.050 3.150 3.000 3.100 69,479 +0.05(+1.64%)
Apr 13, 2017 2.900 3.050 2.900 3.050 195,367 +0.20(+7.02%)
Apr 12, 2017 3.100 3.100 2.825 2.850 243,122 -0.20(-6.56%)
Apr 11, 2017 2.900 3.050 2.900 3.050 137,955 +0.10(+3.39%)
Apr 10, 2017 2.950 3.056 2.900 2.950 155,461 +0.00(+0.00%)
Apr 07, 2017 2.950 3.050 2.925 2.950 176,662 +0.00(+0.00%)
Apr 06, 2017 3.100 3.100 2.900 2.950 261,409 -0.15(-4.84%)
Apr 05, 2017 3.250 3.300 3.050 3.100 218,662 -0.15(-4.62%)
Apr 04, 2017 3.250 3.400 3.200 3.250 111,735 +0.00(+0.00%)
Apr 03, 2017 3.450 3.500 3.200 3.250 355,500 -0.15(-4.41%)
Mar 31, 2017 3.400 3.450 3.338 3.400 56,296 -0.05(-1.45%)
Mar 30, 2017 3.500 3.500 3.350 3.450 101,261 +0.00(+0.00%)
Mar 29, 2017 3.350 3.500 3.250 3.450 181,399 -0.10(-2.82%)
Mar 28, 2017 3.500 3.550 3.350 3.550 177,431 +0.05(+1.43%)
Mar 27, 2017 3.200 3.550 3.200 3.500 149,013 +0.25(+7.69%)
Mar 24, 2017 3.240 3.400 3.200 3.250 76,690 +0.00(+0.00%)
Mar 23, 2017 3.100 3.325 3.071 3.250 97,149 +0.10(+3.17%)
Mar 22, 2017 3.450 3.450 3.100 3.150 307,965 -0.25(-7.35%)
Mar 21, 2017 3.500 3.675 3.300 3.400 443,982 +0.22(+6.92%)
Mar 20, 2017 3.150 3.250 3.150 3.180 143,403 -0.02(-0.63%)
Mar 17, 2017 3.250 3.300 3.200 3.200 147,762 -0.05(-1.54%)
Mar 16, 2017 3.250 3.400 3.200 3.250 190,006 +0.05(+1.56%)
Mar 15, 2017 3.200 3.300 3.150 3.200 98,896 +0.05(+1.59%)
Mar 14, 2017 3.150 3.300 3.150 3.150 78,275 +0.00(+0.00%)
Mar 13, 2017 3.100 3.350 3.100 3.150 124,110 +0.00(+0.00%)
Mar 10, 2017 3.150 3.300 3.150 3.150 155,306 +0.00(+0.00%)
Mar 09, 2017 3.350 3.500 3.150 3.150 163,798 -0.20(-5.97%)
Mar 08, 2017 3.205 3.550 3.150 3.350 159,786 +0.15(+4.69%)
Mar 07, 2017 3.550 3.550 3.150 3.200 311,279 -0.30(-8.57%)
Mar 06, 2017 3.650 3.700 3.500 3.500 234,292 -0.20(-5.41%)
Mar 03, 2017 3.650 3.700 3.600 3.700 85,695 +0.05(+1.37%)
Mar 02, 2017 3.750 3.800 3.600 3.650 101,804 -0.15(-3.95%)
Mar 01, 2017 3.850 3.900 3.750 3.800 86,051 +0.00(+0.00%)
Feb 28, 2017 3.950 3.950 3.750 3.800 214,141 -0.10(-2.56%)
Feb 27, 2017 3.750 3.900 3.750 3.900 148,237 +0.20(+5.41%)
Feb 24, 2017 3.800 3.800 3.700 3.700 135,652 -0.10(-2.63%)
Feb 23, 2017 3.700 3.850 3.700 3.800 160,338 +0.10(+2.70%)
Feb 22, 2017 3.650 3.750 3.645 3.700 128,794 +0.05(+1.37%)
Feb 21, 2017 3.650 3.700 3.650 3.650 196,421 -0.05(-1.35%)
Feb 17, 2017 3.700 3.700 3.700 0 +0.00(+0.00%)
Feb 16, 2017 3.600 3.700 3.600 3.700 156,470 +0.05(+1.37%)
Feb 15, 2017 3.690 3.700 3.600 3.650 121,833 -0.05(-1.35%)
Feb 14, 2017 3.750 3.750 3.600 3.700 164,481 -0.05(-1.33%)
Feb 13, 2017 3.650 3.850 3.650 3.750 213,464 +0.00(+0.00%)
Feb 10, 2017 3.850 3.900 3.700 3.750 171,602 -0.05(-1.32%)
Feb 09, 2017 3.800 3.900 3.700 3.800 179,122 -0.05(-1.30%)
Feb 08, 2017 3.850 3.850 3.750 3.850 129,485 +0.00(+0.00%)
Feb 07, 2017 3.800 3.900 3.750 3.850 148,710 +0.10(+2.67%)
Feb 06, 2017 3.950 3.950 3.750 3.750 144,405 -0.20(-5.06%)
Feb 03, 2017 3.850 3.950 3.800 3.950 240,135 +0.20(+5.33%)
Feb 02, 2017 3.950 4.000 3.600 3.750 373,038 -0.25(-6.25%)
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.