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 29, 2017 3.400 3.450 3.306 3.400 84,784 +0.05(+1.49%)
Sep 28, 2017 3.450 3.450 3.300 3.350 106,599 -0.10(-2.90%)
Sep 27, 2017 3.350 3.450 3.300 3.450 114,910 +0.15(+4.55%)
Sep 26, 2017 3.350 3.350 3.250 3.300 45,899 +0.05(+1.54%)
Sep 25, 2017 3.250 3.350 3.150 3.250 123,587 +0.05(+1.56%)
Sep 22, 2017 3.150 3.200 3.100 3.200 101,438 +0.05(+1.59%)
Sep 21, 2017 3.250 3.250 3.150 3.150 41,538 -0.10(-3.08%)
Sep 20, 2017 3.350 3.350 3.150 3.250 126,194 -0.05(-1.52%)
Sep 19, 2017 3.350 3.350 3.250 3.300 39,685 +0.05(+1.54%)
Sep 18, 2017 3.350 3.400 3.250 3.250 55,726 +0.00(+0.00%)
Sep 15, 2017 3.450 3.450 3.250 3.250 176,772 -0.15(-4.41%)
Sep 14, 2017 3.300 3.425 3.300 3.400 114,454 +0.05(+1.49%)
Sep 13, 2017 3.250 3.350 3.250 3.350 57,693 +0.10(+3.08%)
Sep 12, 2017 3.250 3.300 3.200 3.250 84,810 -0.10(-2.99%)
Sep 11, 2017 3.200 3.350 3.200 3.350 160,265 +0.10(+3.08%)
Sep 08, 2017 3.200 3.350 3.200 3.250 59,739 +0.00(+0.00%)
Sep 07, 2017 3.250 3.350 3.150 3.250 107,724 -0.05(-1.52%)
Sep 06, 2017 3.400 3.450 3.200 3.300 53,386 +0.00(+0.00%)
Sep 05, 2017 3.350 3.500 3.300 3.300 85,450 -0.20(-5.71%)
Sep 01, 2017 3.500 3.500 3.250 3.500 152,418 +0.05(+1.45%)
Aug 31, 2017 3.500 3.500 3.400 3.450 110,271 -0.05(-1.43%)
Aug 30, 2017 3.450 3.500 3.450 3.500 71,543 +0.00(+0.00%)
Aug 29, 2017 3.400 3.500 3.350 3.500 68,333 +0.15(+4.48%)
Aug 28, 2017 3.400 3.400 3.300 3.350 46,311 +0.00(+0.00%)
Aug 25, 2017 3.400 3.400 3.300 3.350 31,724 +0.00(+0.00%)
Aug 24, 2017 3.350 3.400 3.250 3.350 79,877 +0.05(+1.52%)
Aug 23, 2017 3.250 3.300 3.250 3.300 38,831 +0.05(+1.54%)
Aug 22, 2017 3.150 3.300 3.100 3.250 123,619 +0.20(+6.56%)
Aug 21, 2017 3.100 3.150 3.000 3.050 152,370 +0.00(+0.00%)
Aug 18, 2017 2.950 3.100 2.950 3.050 147,881 +0.05(+1.67%)
Aug 17, 2017 3.150 3.181 2.950 3.000 127,826 -0.20(-6.25%)
Aug 16, 2017 3.100 3.200 3.100 3.200 77,496 +0.10(+3.23%)
Aug 15, 2017 3.300 3.300 3.100 3.100 198,660 -0.20(-6.06%)
Aug 14, 2017 3.500 3.500 3.250 3.300 48,454 +0.05(+1.54%)
Aug 11, 2017 3.150 3.250 3.150 3.250 50,864 +0.10(+3.17%)
Aug 10, 2017 3.350 3.350 3.150 3.150 82,716 -0.15(-4.55%)
Aug 09, 2017 3.400 3.400 3.300 3.300 33,662 -0.15(-4.35%)
Aug 08, 2017 3.450 3.500 3.361 3.450 50,466 -0.05(-1.43%)
Aug 07, 2017 3.350 3.600 3.300 3.500 78,480 +0.20(+6.06%)
Aug 04, 2017 3.200 3.400 3.200 3.300 48,750 +0.05(+1.54%)
Aug 03, 2017 3.300 3.350 3.200 3.250 152,564 -0.05(-1.52%)
Aug 02, 2017 3.600 3.600 3.300 3.300 179,764 -0.30(-8.33%)
Aug 01, 2017 3.700 3.750 3.550 3.600 193,974 +0.05(+1.41%)
Jul 31, 2017 3.500 3.750 3.400 3.550 348,887 +0.05(+1.43%)
Jul 28, 2017 3.550 3.625 3.500 3.500 48,366 -0.05(-1.41%)
Jul 27, 2017 3.700 3.700 3.550 3.550 43,612 -0.10(-2.74%)
Jul 26, 2017 3.650 3.700 3.550 3.650 72,202 +0.00(+0.00%)
Jul 25, 2017 3.700 3.750 3.500 3.650 570,245 +0.05(+1.39%)
Jul 24, 2017 3.500 3.700 3.350 3.600 612,734 +0.15(+4.35%)
Jul 21, 2017 3.450 3.500 3.355 3.450 71,330 +0.05(+1.47%)
Jul 20, 2017 3.300 3.450 3.200 3.400 48,648 +0.11(+3.34%)
Jul 19, 2017 3.400 3.444 3.250 3.290 69,383 -0.11(-3.24%)
Jul 18, 2017 3.450 3.538 3.250 3.400 83,776 -0.10(-2.86%)
Jul 17, 2017 3.400 3.500 3.400 3.500 30,694 +0.00(+0.00%)
Jul 14, 2017 3.500 3.500 3.450 3.500 36,686 +0.10(+2.94%)
Jul 13, 2017 3.400 3.500 3.350 3.400 51,327 -0.05(-1.45%)
Jul 12, 2017 3.450 3.461 3.350 3.450 40,543 +0.05(+1.47%)
Jul 11, 2017 3.500 3.500 3.350 3.400 56,650 +0.00(+0.00%)
Jul 10, 2017 3.710 3.750 3.400 3.400 111,985 -0.15(-4.23%)
Jul 07, 2017 3.454 3.550 3.450 3.550 41,768 +0.10(+2.90%)
Jul 06, 2017 3.600 3.600 3.450 3.450 59,292 -0.15(-4.17%)
Jul 05, 2017 3.650 3.650 3.550 3.600 35,962 -0.10(-2.70%)
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.