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 (%)
Oct 31, 2018 1.080 1.210 1.020 1.130 162,966 +0.06(+5.61%)
Oct 30, 2018 1.020 1.090 1.001 1.070 143,007 +0.05(+4.90%)
Oct 29, 2018 1.120 1.150 1.010 1.020 206,188 -0.15(-12.82%)
Oct 26, 2018 0.8100 1.290 0.7900 1.170 1,175,900 +0.37(+46.25%)
Oct 25, 2018 0.8100 0.8283 0.7701 0.8000 101,072 -0.03(-3.05%)
Oct 24, 2018 0.8464 0.9025 0.7601 0.8252 113,288 -0.00(-0.58%)
Oct 23, 2018 0.8003 0.8645 0.8001 0.8300 156,553 +0.02(+2.43%)
Oct 22, 2018 0.9100 0.9100 0.7900 0.8103 330,569 -0.09(-9.97%)
Oct 19, 2018 0.9000 0.9500 0.9000 0.9000 204,300 +0.00(+0.00%)
Oct 18, 2018 1.030 1.060 0.9000 0.9000 345,865 -0.14(-13.46%)
Oct 17, 2018 1.070 1.090 1.040 1.040 76,786 -0.03(-2.80%)
Oct 16, 2018 1.120 1.150 1.050 1.070 241,216 -0.05(-4.46%)
Oct 15, 2018 1.190 1.200 1.110 1.120 65,689 -0.05(-4.27%)
Oct 12, 2018 1.140 1.190 1.130 1.170 51,500 +0.04(+3.54%)
Oct 11, 2018 1.140 1.210 1.130 1.130 109,565 -0.03(-2.59%)
Oct 10, 2018 1.230 1.250 1.160 1.160 80,511 -0.07(-5.69%)
Oct 09, 2018 1.230 1.250 1.170 1.230 42,099 +0.02(+1.65%)
Oct 08, 2018 1.210 1.230 1.100 1.210 158,060 -0.02(-1.63%)
Oct 05, 2018 1.190 1.250 1.180 1.230 73,900 +0.08(+6.96%)
Oct 04, 2018 1.270 1.320 1.070 1.150 333,030 -0.14(-10.85%)
Oct 03, 2018 1.320 1.333 1.250 1.290 155,721 -0.03(-2.27%)
Oct 02, 2018 1.330 1.350 1.300 1.320 59,656 +0.00(+0.00%)
Oct 01, 2018 1.380 1.400 1.310 1.320 171,980 +0.02(+1.54%)
Sep 28, 2018 1.350 1.350 1.300 1.300 121,700 -0.05(-3.70%)
Sep 27, 2018 1.350 1.371 1.300 1.350 172,595 +0.05(+3.85%)
Sep 26, 2018 1.350 1.400 1.300 1.300 123,578 -0.05(-3.70%)
Sep 25, 2018 1.400 1.400 1.350 1.350 75,916 -0.05(-3.57%)
Sep 24, 2018 1.350 1.400 1.350 1.400 50,259 +0.05(+3.70%)
Sep 21, 2018 1.400 1.450 1.350 1.350 178,800 -0.05(-3.57%)
Sep 20, 2018 1.450 1.450 1.375 1.400 148,530 +0.00(+0.00%)
Sep 19, 2018 1.350 1.400 1.350 1.400 120,534 +0.05(+3.70%)
Sep 18, 2018 1.350 1.450 1.350 1.350 184,955 +0.00(+0.00%)
Sep 17, 2018 1.350 1.400 1.350 1.350 78,858 +0.00(+0.00%)
Sep 14, 2018 1.400 1.400 1.350 1.350 70,900 +0.00(+0.00%)
Sep 13, 2018 1.400 1.400 1.350 1.350 50,464 -0.05(-3.57%)
Sep 12, 2018 1.400 1.400 1.350 1.400 124,655 +0.05(+3.70%)
Sep 11, 2018 1.350 1.400 1.350 1.350 158,745 +0.05(+3.85%)
Sep 10, 2018 1.500 1.500 1.300 1.300 225,858 -0.15(-10.34%)
Sep 07, 2018 1.500 1.500 1.400 1.450 170,500 +0.00(+0.00%)
Sep 06, 2018 1.600 1.650 1.350 1.450 394,289 -0.15(-9.38%)
Sep 05, 2018 1.600 1.650 1.550 1.600 87,384 +0.00(+0.00%)
Sep 04, 2018 1.600 1.650 1.550 1.600 116,681 +0.05(+3.23%)
Aug 31, 2018 1.550 1.550 1.550 0 +0.05(+3.33%)
Aug 30, 2018 1.550 1.600 1.500 1.500 190,074 -0.05(-3.23%)
Aug 29, 2018 1.600 1.600 1.550 1.550 75,712 -0.05(-3.13%)
Aug 28, 2018 1.600 1.650 1.550 1.600 125,358 +0.05(+3.23%)
Aug 27, 2018 1.550 1.600 1.550 1.550 149,530 +0.00(+0.00%)
Aug 24, 2018 1.600 1.650 1.550 1.550 127,300 -0.05(-3.13%)
Aug 23, 2018 1.650 1.665 1.600 1.600 160,627 -0.10(-5.88%)
Aug 22, 2018 1.650 1.750 1.600 1.700 120,202 +0.05(+3.03%)
Aug 21, 2018 1.700 1.700 1.650 1.650 55,442 -0.05(-2.94%)
Aug 20, 2018 1.700 1.700 1.600 1.700 112,919 +0.10(+6.25%)
Aug 17, 2018 1.700 1.700 1.550 1.600 126,900 -0.05(-3.03%)
Aug 16, 2018 1.600 1.650 1.600 1.650 85,329 +0.10(+6.45%)
Aug 15, 2018 1.750 1.750 1.550 1.550 206,244 -0.20(-11.43%)
Aug 14, 2018 1.800 1.800 1.700 1.750 82,508 +0.00(+0.00%)
Aug 13, 2018 1.750 1.800 1.700 1.750 229,972 +0.00(+0.00%)
Aug 10, 2018 1.550 1.750 1.450 1.750 286,600 +0.20(+12.90%)
Aug 09, 2018 1.600 1.600 1.550 1.550 55,534 -0.05(-3.13%)
Aug 08, 2018 1.550 1.650 1.550 1.600 277,225 +0.05(+3.23%)
Aug 07, 2018 1.600 1.600 1.550 1.550 77,595 -0.05(-3.13%)
Aug 06, 2018 1.600 1.650 1.550 1.600 89,399 +0.00(+0.00%)
Aug 03, 2018 1.650 1.650 1.600 1.600 81,100 -0.05(-3.03%)
Aug 02, 2018 1.700 1.750 1.600 1.650 144,217 -0.05(-2.94%)
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.