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 (%)
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%)
Jan 02, 2018 2.250 2.250 2.100 2.150 121,449 -0.10(-4.44%)
Dec 29, 2017 2.250 2.250 2.250 0 -0.05(-2.17%)
Dec 28, 2017 2.200 2.300 2.200 2.300 115,868 +0.05(+2.22%)
Dec 27, 2017 2.200 2.250 2.150 2.250 159,133 +0.05(+2.27%)
Dec 26, 2017 2.150 2.250 2.150 2.200 253,441 +0.05(+2.33%)
Dec 22, 2017 2.200 2.200 2.150 2.150 97,455 -0.05(-2.27%)
Dec 21, 2017 2.150 2.200 2.150 2.200 82,584 +0.05(+2.33%)
Dec 20, 2017 2.200 2.200 2.100 2.150 113,165 -0.05(-2.27%)
Dec 19, 2017 2.200 2.200 2.150 2.200 65,578 +0.00(+0.00%)
Dec 18, 2017 2.100 2.250 2.044 2.200 196,366 +0.10(+4.76%)
Dec 15, 2017 2.200 2.300 2.100 2.100 294,743 -0.10(-4.55%)
Dec 14, 2017 2.150 2.300 2.150 2.200 179,848 +0.05(+2.33%)
Dec 13, 2017 2.050 2.150 2.050 2.150 109,274 +0.05(+2.38%)
Dec 12, 2017 2.100 2.100 2.050 2.100 80,516 +0.05(+2.44%)
Dec 11, 2017 2.050 2.100 2.000 2.050 209,455 +0.05(+2.50%)
Dec 08, 2017 2.100 2.100 1.950 2.000 322,556 +0.00(+0.00%)
Dec 07, 2017 2.100 2.100 2.000 178,304 +0.00(+0.00%)
Dec 06, 2017 2.300 2.300 2.000 2.100 268,679 -0.15(-6.67%)
Dec 05, 2017 2.350 2.350 2.250 2.250 59,132 -0.05(-2.17%)
Dec 04, 2017 2.400 2.400 2.300 2.300 165,039 -0.10(-4.17%)
Dec 01, 2017 2.450 2.550 2.350 2.400 77,901 -0.05(-2.04%)
Nov 30, 2017 2.450 2.550 2.413 2.450 132,687 +0.00(+0.00%)
Nov 29, 2017 2.450 2.450 2.350 2.450 60,158 +0.00(+0.00%)
Nov 28, 2017 2.450 2.450 2.350 2.450 67,249 +0.00(+0.00%)
Nov 27, 2017 2.400 2.450 2.350 2.450 103,758 +0.00(+0.00%)
Nov 24, 2017 2.450 2.500 2.400 2.450 43,876 +0.00(+0.00%)
Nov 22, 2017 2.550 2.550 2.450 2.450 57,849 -0.10(-3.92%)
Nov 21, 2017 2.550 2.600 2.457 2.550 99,880 +0.05(+2.00%)
Nov 20, 2017 2.450 2.550 2.450 2.500 182,405 +0.05(+2.04%)
Nov 17, 2017 2.450 2.600 2.450 2.450 64,252 -0.05(-2.00%)
Nov 16, 2017 2.400 2.500 2.350 2.500 85,059 +0.10(+4.17%)
Nov 15, 2017 2.300 2.450 2.001 2.400 360,128 +0.10(+4.35%)
Nov 14, 2017 2.250 2.350 2.200 2.300 234,014 -0.05(-2.13%)
Nov 13, 2017 2.400 2.400 2.300 2.350 181,991 +0.00(+0.00%)
Nov 10, 2017 2.500 2.500 2.350 2.350 109,396 -0.10(-4.08%)
Nov 09, 2017 2.500 2.550 2.450 2.450 125,067 -0.10(-3.92%)
Nov 08, 2017 2.500 2.550 2.450 2.550 119,233 +0.05(+2.00%)
Nov 07, 2017 2.600 2.600 2.450 2.500 155,578 -0.05(-1.96%)
Nov 06, 2017 2.350 2.550 2.350 2.550 127,636 +0.20(+8.51%)
Nov 03, 2017 2.350 2.400 2.250 2.350 109,854 +0.00(+0.00%)
Nov 02, 2017 2.450 2.450 2.250 2.350 139,690 -0.05(-2.08%)
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.