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 (%)
Nov 28, 2014 3.960 4.000 3.850 3.900 10,061 +0.05(+1.30%)
Nov 26, 2014 3.690 3.850 3.850 3.850 23,900 +0.12(+3.22%)
Nov 25, 2014 3.680 3.750 3.530 3.730 50,108 +0.05(+1.36%)
Nov 24, 2014 3.510 3.690 3.500 3.680 29,353 +0.08(+2.22%)
Nov 21, 2014 3.520 3.672 3.520 3.600 16,657 +0.08(+2.27%)
Nov 20, 2014 3.689 3.720 3.520 3.520 18,897 -0.19(-5.12%)
Nov 19, 2014 3.710 3.790 3.640 3.710 16,547 -0.04(-1.11%)
Nov 18, 2014 3.880 3.972 3.740 3.752 43,482 -0.11(-2.81%)
Nov 17, 2014 3.700 4.000 3.700 3.860 28,234 +0.06(+1.58%)
Nov 14, 2014 4.430 4.430 3.700 3.800 39,613 -0.09(-2.32%)
Nov 13, 2014 3.980 4.480 3.800 3.890 29,742 -0.14(-3.47%)
Nov 12, 2014 3.830 4.250 3.780 4.030 63,354 +0.41(+11.33%)
Nov 11, 2014 3.060 3.840 3.060 3.620 46,010 +0.55(+17.92%)
Nov 10, 2014 3.120 3.220 3.050 3.070 55,465 -0.28(-8.36%)
Nov 07, 2014 3.410 3.480 3.320 3.350 55,829 -0.06(-1.76%)
Nov 06, 2014 3.410 3.480 3.270 3.410 24,624 -0.09(-2.57%)
Nov 05, 2014 3.600 3.799 3.420 3.500 26,749 -0.40(-10.26%)
Nov 04, 2014 4.010 4.090 3.880 3.900 21,692 -0.17(-4.18%)
Nov 03, 2014 4.120 4.170 4.010 4.070 18,258 -0.13(-3.10%)
Oct 31, 2014 4.090 4.200 4.020 4.200 23,530 +0.09(+2.19%)
Oct 30, 2014 4.250 4.385 4.100 4.110 26,832 -0.22(-5.00%)
Oct 29, 2014 4.440 4.450 4.200 4.327 26,924 -0.22(-4.91%)
Oct 28, 2014 4.500 4.690 4.220 4.550 33,783 -0.12(-2.57%)
Oct 27, 2014 4.680 4.790 4.790 4.670 17,244 -0.12(-2.51%)
Oct 24, 2014 4.850 4.873 4.650 4.790 12,674 -0.06(-1.24%)
Oct 23, 2014 4.870 5.000 4.870 4.850 19,953 -0.02(-0.41%)
Oct 22, 2014 5.050 5.300 4.860 4.870 19,829 -0.16(-3.18%)
Oct 21, 2014 4.950 5.180 4.950 5.030 11,026 +0.06(+1.21%)
Oct 20, 2014 5.250 5.290 5.150 4.970 18,684 -0.08(-1.59%)
Oct 17, 2014 5.400 5.500 5.050 5.050 18,882 -0.32(-5.96%)
Oct 16, 2014 5.020 5.500 4.900 5.370 32,260 +0.31(+6.13%)
Oct 15, 2014 4.800 5.070 4.500 5.060 43,436 -0.01(-0.20%)
Oct 14, 2014 5.350 5.350 4.800 5.070 14,681 -0.18(-3.43%)
Oct 13, 2014 4.830 5.320 4.830 5.250 31,849 +0.45(+9.38%)
Oct 10, 2014 5.340 5.400 4.680 4.800 52,304 -0.67(-12.25%)
Oct 09, 2014 5.430 5.510 5.300 5.470 18,870 +0.06(+1.11%)
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.