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, 2018 1.550 1.600 1.500 1.500 164,617 -0.05(-3.23%)
May 30, 2018 1.600 1.600 1.550 1.550 60,788 -0.05(-3.13%)
May 29, 2018 1.550 1.600 1.550 1.600 87,293 +0.00(+0.00%)
May 25, 2018 1.600 1.600 1.600 0 +0.00(+0.00%)
May 24, 2018 1.600 1.650 1.550 1.600 76,119 -0.05(-3.03%)
May 23, 2018 1.650 1.700 1.600 1.650 97,666 +0.00(+0.00%)
May 22, 2018 1.750 1.750 1.550 1.650 231,227 -0.10(-5.71%)
May 21, 2018 1.750 1.850 1.700 1.750 151,673 +0.00(+0.00%)
May 18, 2018 1.800 1.800 1.700 1.750 172,619 -0.05(-2.78%)
May 17, 2018 1.650 1.800 1.600 1.800 214,888 +0.15(+9.09%)
May 16, 2018 1.800 1.900 1.550 1.650 486,550 -0.15(-8.33%)
May 15, 2018 1.750 1.950 1.750 1.800 525,077 +0.10(+5.88%)
May 14, 2018 1.500 1.900 1.500 1.700 792,739 +0.25(+17.24%)
May 11, 2018 1.300 1.500 1.250 1.450 321,704 +0.20(+16.00%)
May 10, 2018 1.300 1.300 1.250 1.250 139,022 -0.05(-3.85%)
May 09, 2018 1.250 1.300 1.250 1.300 160,635 +0.05(+4.00%)
May 08, 2018 1.300 1.300 1.250 1.250 56,957 -0.05(-3.85%)
May 07, 2018 1.350 1.350 1.250 1.300 102,888 -0.05(-3.70%)
May 04, 2018 1.350 1.350 1.300 1.350 96,373 +0.00(+0.00%)
May 03, 2018 1.250 1.400 1.250 1.350 180,823 +0.10(+8.00%)
May 02, 2018 1.250 1.300 1.200 1.250 193,048 +0.00(+0.00%)
May 01, 2018 1.300 1.300 1.200 1.250 115,173 +0.00(+0.00%)
Apr 30, 2018 1.300 1.300 1.250 1.250 181,337 -0.05(-3.85%)
Apr 27, 2018 1.350 1.350 1.250 1.300 104,374 -0.05(-3.70%)
Apr 26, 2018 1.450 1.450 1.250 1.350 154,652 -0.05(-3.57%)
Apr 25, 2018 1.250 1.450 1.250 1.400 277,228 +0.15(+12.00%)
Apr 24, 2018 1.250 1.300 1.250 1.250 89,114 +0.00(+0.00%)
Apr 23, 2018 1.300 1.350 1.250 1.250 140,595 -0.05(-3.85%)
Apr 20, 2018 1.300 1.350 1.300 1.300 138,682 -0.05(-3.70%)
Apr 19, 2018 1.350 1.400 1.300 1.350 105,526 +0.00(+0.00%)
Apr 18, 2018 1.400 1.400 1.300 1.350 278,286 -0.05(-3.57%)
Apr 17, 2018 1.400 1.400 1.350 1.400 61,060 +0.00(+0.00%)
Apr 16, 2018 1.400 1.450 1.375 1.400 67,704 +0.00(+0.00%)
Apr 13, 2018 1.400 1.450 1.250 1.400 211,907 +0.00(+0.00%)
Apr 12, 2018 1.450 1.500 1.400 1.400 62,518 -0.05(-3.45%)
Apr 11, 2018 1.400 1.450 1.400 1.450 57,144 +0.05(+3.57%)
Apr 10, 2018 1.500 1.500 1.400 1.400 97,348 -0.10(-6.67%)
Apr 09, 2018 1.500 1.500 1.400 1.500 537,343 +0.10(+7.14%)
Apr 06, 2018 1.550 1.550 1.400 1.400 201,453 -0.15(-9.68%)
Apr 05, 2018 1.650 1.650 1.500 1.550 152,151 +0.00(+0.00%)
Apr 04, 2018 1.600 1.650 1.550 1.550 55,520 -0.05(-3.13%)
Apr 03, 2018 1.500 1.700 1.500 1.600 146,813 +0.10(+6.67%)
Apr 02, 2018 1.450 1.550 1.400 1.500 202,708 +0.05(+3.45%)
Mar 29, 2018 1.450 1.450 1.450 0 -0.05(-3.33%)
Mar 28, 2018 1.650 1.650 1.450 1.500 235,035 -0.10(-6.25%)
Mar 27, 2018 1.700 1.750 1.575 1.600 612,818 -0.15(-8.57%)
Mar 26, 2018 1.800 1.800 1.700 1.750 425,135 +0.00(+0.00%)
Mar 23, 2018 1.950 1.950 1.750 1.750 175,222 -0.15(-7.89%)
Mar 22, 2018 1.750 1.951 1.700 1.900 248,898 +0.20(+11.76%)
Mar 21, 2018 1.750 1.800 1.650 1.700 444,305 -0.05(-2.86%)
Mar 20, 2018 1.850 1.899 1.700 1.750 305,533 -0.10(-5.41%)
Mar 19, 2018 2.000 2.000 1.800 1.850 324,539 -0.15(-7.50%)
Mar 16, 2018 2.000 2.000 1.950 2.000 120,881 +0.05(+2.56%)
Mar 15, 2018 1.950 2.000 1.950 1.950 116,926 +0.00(+0.00%)
Mar 14, 2018 2.000 2.000 1.961 1.950 99,128 +0.00(+0.00%)
Mar 13, 2018 2.000 2.047 1.950 1.950 79,746 -0.05(-2.50%)
Mar 12, 2018 1.950 2.050 1.900 2.000 190,786 +0.10(+5.26%)
Mar 09, 2018 1.950 1.957 1.900 1.900 179,410 +0.00(+0.00%)
Mar 08, 2018 1.950 2.000 1.850 1.900 252,866 -0.05(-2.56%)
Mar 07, 2018 1.950 1.950 323,030 -0.05(-2.50%)
Mar 06, 2018 2.000 2.050 2.000 2.000 74,873 +0.00(+0.00%)
Mar 05, 2018 2.000 2.050 2.000 2.000 102,206 -0.05(-2.44%)
Mar 02, 2018 2.000 2.050 1.950 2.050 170,702 +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.