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 (%)
May 31, 2016 3.420 3.450 3.010 3.140 262,345 -0.28(-8.19%)
May 27, 2016 3.320 3.420 3.420 3.420 44,900 +0.08(+2.40%)
May 26, 2016 3.530 3.530 3.220 3.340 90,354 -0.13(-3.75%)
May 25, 2016 3.520 3.520 3.350 3.470 85,808 -0.05(-1.42%)
May 24, 2016 3.550 3.640 3.420 3.520 242,680 +0.18(+5.39%)
May 23, 2016 3.260 3.400 3.260 3.340 96,355 +0.21(+6.71%)
May 20, 2016 3.200 3.360 3.100 3.130 163,449 -0.03(-0.95%)
May 19, 2016 3.220 3.340 3.120 3.160 82,972 -0.17(-5.11%)
May 18, 2016 3.350 3.430 3.240 3.330 153,391 +0.01(+0.30%)
May 17, 2016 3.000 3.460 3.000 3.320 216,134 +0.03(+0.91%)
May 16, 2016 3.100 3.350 3.040 3.290 166,950 +0.27(+8.94%)
May 13, 2016 3.010 3.100 2.830 3.020 189,624 -0.03(-0.98%)
May 12, 2016 3.210 3.230 3.030 3.050 138,430 -0.20(-6.15%)
May 11, 2016 3.300 3.300 3.230 3.250 287,735 +0.02(+0.62%)
May 10, 2016 3.400 3.630 3.200 3.230 815,431 -1.14(-26.09%)
May 09, 2016 4.400 4.400 4.330 4.370 25,400 -0.06(-1.35%)
May 06, 2016 4.360 4.480 4.250 4.430 34,986 -0.03(-0.67%)
May 05, 2016 4.490 4.600 4.350 4.460 34,501 +0.04(+0.90%)
May 04, 2016 4.650 4.680 4.380 4.420 54,327 -0.19(-4.12%)
May 03, 2016 4.670 4.700 4.510 4.610 59,501 -0.11(-2.33%)
May 02, 2016 4.410 4.800 4.310 4.720 117,139 +0.43(+10.02%)
Apr 29, 2016 4.190 4.400 4.190 4.290 40,621 +0.05(+1.18%)
Apr 28, 2016 4.210 4.370 4.150 4.240 35,607 +0.03(+0.71%)
Apr 27, 2016 4.200 4.390 4.200 4.210 39,618 -0.03(-0.71%)
Apr 26, 2016 4.350 4.390 4.230 4.240 62,601 -0.10(-2.30%)
Apr 25, 2016 4.390 4.480 4.250 4.340 74,570 +0.13(+3.09%)
Apr 22, 2016 4.250 4.300 4.180 4.210 27,142 -0.05(-1.17%)
Apr 21, 2016 4.300 4.310 4.100 4.260 56,797 -0.03(-0.70%)
Apr 20, 2016 4.290 4.320 4.240 4.290 22,895 +0.03(+0.70%)
Apr 19, 2016 4.320 4.320 4.030 4.260 47,063 +0.03(+0.71%)
Apr 18, 2016 4.090 4.275 4.020 4.230 55,798 +0.03(+0.71%)
Apr 15, 2016 4.250 4.285 4.140 4.200 34,727 -0.10(-2.33%)
Apr 14, 2016 4.360 4.450 4.270 4.300 30,905 -0.05(-1.15%)
Apr 13, 2016 4.260 4.430 4.160 4.350 33,080 +0.13(+3.08%)
Apr 12, 2016 4.170 4.250 4.040 4.220 72,893 +0.05(+1.20%)
Apr 11, 2016 4.370 4.490 4.134 4.170 49,242 -0.19(-4.36%)
Apr 08, 2016 4.530 4.530 4.250 4.360 80,463 -0.04(-0.91%)
Apr 07, 2016 4.620 4.620 4.370 4.400 63,144 -0.35(-7.37%)
Apr 06, 2016 4.710 4.940 4.580 4.750 115,222 +0.14(+3.04%)
Apr 05, 2016 4.350 4.750 4.350 4.610 115,022 +0.19(+4.30%)
Apr 04, 2016 4.390 4.710 4.380 4.420 115,046 -0.16(-3.49%)
Apr 01, 2016 4.610 4.750 4.350 4.580 186,049 -0.12(-2.55%)
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%)
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.