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 (%)
Mar 31, 2016 4.710 5.000 4.430 4.700 178,853 +0.01(+0.21%)
Mar 30, 2016 5.090 5.090 4.650 4.690 41,708 -0.21(-4.29%)
Mar 29, 2016 4.810 5.150 4.770 4.900 112,425 +0.23(+4.93%)
Mar 28, 2016 4.630 4.700 4.500 4.670 21,067 +0.10(+2.19%)
Mar 24, 2016 4.730 4.570 4.570 4.570 30,400 -0.08(-1.72%)
Mar 23, 2016 4.980 5.100 4.650 4.650 34,122 -0.43(-8.46%)
Mar 22, 2016 5.290 5.450 5.030 5.080 75,663 -0.15(-2.87%)
Mar 21, 2016 5.060 5.340 5.060 5.230 151,678 +0.15(+2.95%)
Mar 18, 2016 5.010 5.140 4.950 5.080 70,556 +0.11(+2.21%)
Mar 17, 2016 4.850 5.000 4.560 4.970 55,442 +0.10(+2.05%)
Mar 16, 2016 4.880 4.995 4.780 4.870 58,322 -0.09(-1.81%)
Mar 15, 2016 5.060 5.100 4.860 4.960 53,863 -0.20(-3.88%)
Mar 14, 2016 5.200 5.385 5.030 5.160 74,426 -0.14(-2.64%)
Mar 11, 2016 5.200 5.340 5.025 5.300 117,562 +0.20(+3.92%)
Mar 10, 2016 5.200 5.236 4.830 5.100 51,482 +0.01(+0.20%)
Mar 09, 2016 5.040 5.380 4.830 5.090 55,490 +0.02(+0.39%)
Mar 08, 2016 5.500 5.500 5.040 5.070 74,424 -0.42(-7.65%)
Mar 07, 2016 5.040 5.750 5.040 5.490 217,432 +0.42(+8.28%)
Mar 04, 2016 5.150 5.150 5.010 5.070 83,142 +0.05(+1.00%)
Mar 03, 2016 5.060 5.140 4.890 5.020 97,431 -0.04(-0.79%)
Mar 02, 2016 5.110 5.200 4.830 5.060 317,043 -0.04(-0.78%)
Mar 01, 2016 4.320 5.110 4.320 5.100 344,271 +0.81(+18.88%)
Feb 29, 2016 3.570 4.500 3.570 4.290 172,137 +0.65(+17.86%)
Feb 26, 2016 3.700 3.700 3.580 3.640 11,096 -0.02(-0.55%)
Feb 25, 2016 3.700 3.790 3.570 3.660 33,585 -0.03(-0.81%)
Feb 24, 2016 3.500 3.690 3.280 3.690 46,466 +0.19(+5.43%)
Feb 23, 2016 3.680 3.760 3.470 3.500 27,450 -0.21(-5.66%)
Feb 22, 2016 3.680 3.800 3.240 3.710 60,016 +0.13(+3.63%)
Feb 19, 2016 3.580 3.695 3.535 3.580 15,964 -0.01(-0.28%)
Feb 18, 2016 3.870 3.900 3.570 3.590 45,582 -0.28(-7.24%)
Feb 17, 2016 3.960 3.990 3.850 3.870 57,966 +0.04(+1.04%)
Feb 16, 2016 3.530 3.840 3.464 3.830 50,351 +0.41(+11.99%)
Feb 12, 2016 3.370 3.420 3.420 3.420 31,300 +0.08(+2.40%)
Feb 11, 2016 2.870 3.360 2.870 3.340 57,233 +0.39(+13.22%)
Feb 10, 2016 3.000 3.120 2.930 2.950 25,269 -0.05(-1.67%)
Feb 09, 2016 3.030 3.100 2.890 3.000 16,621 -0.08(-2.60%)
Feb 08, 2016 3.210 3.210 3.000 3.080 61,179 -0.16(-4.94%)
Feb 05, 2016 3.390 3.450 3.190 3.240 53,139 -0.19(-5.54%)
Feb 04, 2016 3.250 3.760 3.230 3.430 160,334 +0.32(+10.29%)
Feb 03, 2016 3.040 3.140 2.920 3.110 25,538 +0.09(+2.98%)
Feb 02, 2016 2.980 3.090 2.970 3.020 41,234 +0.00(+0.00%)
Feb 01, 2016 3.230 3.230 3.000 3.020 27,413 -0.19(-5.92%)
Jan 29, 2016 2.980 3.250 2.980 3.210 52,639 +0.24(+8.08%)
Jan 28, 2016 2.850 3.000 2.710 2.970 113,557 +0.16(+5.69%)
Jan 27, 2016 2.970 3.100 2.800 2.810 55,969 -0.16(-5.39%)
Jan 26, 2016 3.030 3.060 2.710 2.970 45,081 +0.01(+0.34%)
Jan 25, 2016 2.980 3.150 2.940 2.960 82,220 -0.02(-0.67%)
Jan 22, 2016 2.730 3.050 2.660 2.980 128,793 +0.28(+10.37%)
Jan 21, 2016 2.720 2.800 2.500 2.700 84,450 -0.07(-2.53%)
Jan 20, 2016 2.500 2.800 2.360 2.770 94,913 +0.17(+6.54%)
Jan 19, 2016 2.810 2.880 2.501 2.600 125,771 -0.18(-6.47%)
Jan 15, 2016 2.790 2.780 2.780 2.780 148,100 -0.14(-4.79%)
Jan 14, 2016 2.660 2.960 2.580 2.920 81,710 +0.32(+12.31%)
Jan 13, 2016 2.880 2.930 2.580 2.600 104,916 -0.28(-9.72%)
Jan 12, 2016 2.890 2.980 2.805 2.880 52,506 +0.03(+1.05%)
Jan 11, 2016 3.120 3.120 2.760 2.850 127,739 -0.27(-8.65%)
Jan 08, 2016 3.250 3.332 3.120 3.120 83,415 -0.03(-0.95%)
Jan 07, 2016 3.450 3.450 3.121 3.150 98,773 -0.35(-10.00%)
Jan 06, 2016 3.660 3.710 3.420 3.500 83,414 -0.22(-5.91%)
Jan 05, 2016 3.770 3.920 3.710 3.720 56,838 -0.05(-1.33%)
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.