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 (%)
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%)
Feb 01, 2017 4.300 4.350 3.950 4.000 283,371 -0.25(-5.88%)
Jan 31, 2017 4.200 4.325 4.100 4.250 546,364 +0.10(+2.41%)
Jan 30, 2017 4.300 4.350 4.000 4.150 335,962 -0.20(-4.60%)
Jan 27, 2017 4.350 4.550 4.300 4.350 197,241 +0.00(+0.00%)
Jan 26, 2017 4.600 4.650 4.350 4.350 245,332 -0.30(-6.45%)
Jan 25, 2017 5.000 5.000 4.500 4.650 421,511 -0.25(-5.10%)
Jan 24, 2017 5.000 5.000 4.400 4.900 443,979 +0.10(+2.08%)
Jan 23, 2017 4.800 4.875 4.700 4.800 213,208 +0.05(+1.05%)
Jan 20, 2017 4.560 4.900 4.550 4.750 243,603 +0.20(+4.40%)
Jan 19, 2017 4.700 4.750 4.550 4.550 102,412 -0.15(-3.19%)
Jan 18, 2017 4.800 4.893 4.600 4.700 220,085 -0.10(-2.08%)
Jan 17, 2017 4.900 4.900 4.750 4.800 239,567 -0.05(-1.03%)
Jan 13, 2017 4.850 4.850 4.850 0 +0.30(+6.59%)
Jan 12, 2017 4.650 4.700 4.500 4.550 115,291 -0.10(-2.15%)
Jan 11, 2017 4.800 4.900 4.650 4.650 237,074 -0.20(-4.12%)
Jan 10, 2017 4.700 4.850 4.685 4.850 181,332 +0.20(+4.30%)
Jan 09, 2017 4.700 4.700 4.550 4.650 120,004 -0.05(-1.06%)
Jan 06, 2017 4.540 4.750 4.450 4.700 96,113 +0.20(+4.44%)
Jan 05, 2017 4.700 4.750 4.500 4.500 102,218 -0.25(-5.26%)
Jan 04, 2017 4.600 4.750 4.600 4.750 128,275 +0.20(+4.40%)
Jan 03, 2017 4.650 4.700 4.550 4.550 87,496 -0.05(-1.09%)
Dec 30, 2016 4.600 4.600 4.600 0 +0.00(+0.00%)
Dec 29, 2016 4.650 4.663 4.550 4.600 54,902 +0.05(+1.10%)
Dec 28, 2016 4.890 4.890 4.500 4.550 129,290 -0.30(-6.19%)
Dec 27, 2016 4.800 5.000 4.750 4.850 249,756 +0.25(+5.43%)
Dec 23, 2016 4.600 4.600 4.600 0 +0.30(+6.98%)
Dec 22, 2016 4.550 4.550 4.300 4.300 102,325 -0.15(-3.37%)
Dec 21, 2016 4.640 4.650 4.400 4.450 95,976 -0.15(-3.26%)
Dec 20, 2016 4.800 4.850 4.400 4.600 247,786 -0.10(-2.13%)
Dec 19, 2016 4.700 4.800 4.550 4.700 165,136 +0.05(+1.08%)
Dec 16, 2016 4.500 4.800 4.400 4.650 459,317 +0.25(+5.68%)
Dec 15, 2016 4.300 4.450 4.250 4.400 267,297 +0.15(+3.53%)
Dec 14, 2016 4.250 4.500 4.200 4.250 172,038 +0.00(+0.00%)
Dec 13, 2016 4.300 4.300 4.050 4.250 160,886 +0.10(+2.41%)
Dec 12, 2016 4.250 4.400 4.150 4.150 112,176 -0.15(-3.49%)
Dec 09, 2016 4.250 4.450 4.200 4.300 116,135 +0.00(+0.00%)
Dec 08, 2016 4.400 4.400 4.150 4.300 96,766 +0.00(+0.00%)
Dec 07, 2016 4.450 4.500 4.250 4.300 136,885 -0.13(-2.93%)
Dec 06, 2016 4.250 4.450 4.050 4.430 193,896 +0.28(+6.75%)
Dec 05, 2016 4.100 4.250 4.050 4.150 296,975 +0.00(+0.00%)
Dec 02, 2016 4.250 4.250 4.100 4.150 105,223 +0.00(+0.00%)
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.