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, 2015 6.810 6.911 6.560 6.740 152,336 -0.31(-4.40%)
Mar 30, 2015 7.470 7.561 7.030 7.050 127,674 -0.42(-5.62%)
Mar 27, 2015 7.600 7.600 7.241 7.470 144,328 -0.18(-2.35%)
Mar 26, 2015 7.840 7.840 7.250 7.650 99,030 -0.18(-2.30%)
Mar 25, 2015 7.840 7.900 7.520 7.830 187,499 +0.03(+0.38%)
Mar 24, 2015 7.580 7.960 7.200 7.800 156,430 +0.19(+2.50%)
Mar 23, 2015 7.860 7.860 6.510 7.610 301,302 -0.27(-3.43%)
Mar 20, 2015 8.380 8.580 7.630 7.880 687,752 -0.40(-4.83%)
Mar 19, 2015 8.940 8.940 8.240 8.280 293,660 -0.37(-4.28%)
Mar 18, 2015 8.000 8.800 7.860 8.650 349,038 +0.58(+7.19%)
Mar 17, 2015 8.300 8.700 7.860 8.070 241,508 +0.02(+0.25%)
Mar 16, 2015 8.420 8.690 7.960 8.050 411,759 +0.30(+3.87%)
Mar 13, 2015 7.090 8.350 7.050 7.750 507,854 +0.82(+11.83%)
Mar 12, 2015 6.290 7.299 6.284 6.930 250,438 +0.66(+10.53%)
Mar 11, 2015 6.090 6.290 5.960 6.270 134,915 +0.28(+4.67%)
Mar 10, 2015 6.210 6.620 5.820 5.990 303,588 -0.04(-0.66%)
Mar 09, 2015 4.890 6.760 4.740 6.030 573,303 +1.27(+26.68%)
Mar 06, 2015 4.900 4.989 4.690 4.760 72,702 -0.09(-1.86%)
Mar 05, 2015 4.490 5.000 4.490 4.850 235,374 +0.44(+9.98%)
Mar 04, 2015 4.670 4.590 4.204 4.410 72,956 -0.18(-3.92%)
Mar 03, 2015 4.400 4.926 4.350 4.590 103,644 +0.25(+5.76%)
Mar 02, 2015 4.000 4.340 4.000 4.340 75,573 +0.36(+9.05%)
Feb 27, 2015 3.900 4.030 3.870 3.980 31,853 +0.03(+0.76%)
Feb 26, 2015 3.800 3.990 3.800 3.950 19,342 +0.01(+0.25%)
Feb 25, 2015 3.970 4.046 3.900 3.940 16,925 -0.02(-0.48%)
Feb 24, 2015 3.840 4.200 3.820 3.959 43,733 +0.15(+3.91%)
Feb 23, 2015 3.750 3.860 3.735 3.810 14,478 +0.09(+2.42%)
Feb 20, 2015 3.690 3.740 3.650 3.720 14,444 -0.03(-0.80%)
Feb 19, 2015 3.770 3.770 3.700 3.750 14,077 +0.10(+2.74%)
Feb 18, 2015 3.750 3.829 3.650 3.650 33,324 -0.19(-4.95%)
Feb 17, 2015 3.840 3.850 3.753 3.840 10,116 -0.01(-0.26%)
Feb 13, 2015 3.770 3.850 3.850 3.850 30,600 +0.13(+3.49%)
Feb 12, 2015 3.860 3.900 3.720 3.720 89,987 -0.13(-3.38%)
Feb 11, 2015 3.860 3.870 3.740 3.850 4,921 +0.00(+0.00%)
Feb 10, 2015 3.600 3.850 3.600 3.850 67,897 +0.20(+5.48%)
Feb 09, 2015 3.670 3.696 3.550 3.650 15,880 -0.05(-1.35%)
Feb 06, 2015 3.890 3.890 3.670 3.700 41,404 -0.18(-4.64%)
Feb 05, 2015 3.880 3.900 3.500 3.880 147,948 -0.02(-0.51%)
Feb 04, 2015 4.050 4.100 3.890 3.900 22,679 -0.10(-2.50%)
Feb 03, 2015 4.030 4.180 3.960 4.000 5,563 -0.01(-0.25%)
Feb 02, 2015 4.030 4.270 4.000 4.010 12,331 +0.06(+1.52%)
Jan 30, 2015 3.950 4.030 3.950 3.950 6,600 +0.04(+1.02%)
Jan 29, 2015 3.890 4.130 3.850 3.910 17,270 -0.11(-2.74%)
Jan 28, 2015 4.330 4.340 4.000 4.020 9,433 -0.20(-4.74%)
Jan 27, 2015 4.101 4.350 4.100 4.220 14,475 +0.15(+3.69%)
Jan 26, 2015 4.200 4.200 4.000 4.070 21,040 -0.14(-3.33%)
Jan 23, 2015 4.060 4.450 4.060 4.210 10,462 +0.12(+2.93%)
Jan 22, 2015 4.080 4.189 4.040 4.090 8,182 +0.06(+1.49%)
Jan 21, 2015 3.990 4.110 3.950 4.030 11,096 +0.00(+0.00%)
Jan 20, 2015 3.990 4.170 3.960 4.030 17,646 +0.03(+0.75%)
Jan 16, 2015 4.000 4.099 3.870 4.000 21,592 -0.12(-2.84%)
Jan 15, 2015 4.270 4.349 4.000 4.117 26,939 -0.20(-4.70%)
Jan 14, 2015 4.500 4.600 4.200 4.320 39,078 -0.33(-7.10%)
Jan 13, 2015 4.740 4.804 4.360 4.650 72,674 -0.15(-3.12%)
Jan 12, 2015 4.190 4.850 4.050 4.800 145,437 +0.61(+14.47%)
Jan 09, 2015 3.880 4.240 3.630 4.193 44,917 +0.44(+11.82%)
Jan 08, 2015 3.670 3.940 3.650 3.750 42,868 +0.17(+4.75%)
Jan 07, 2015 3.540 3.640 3.340 3.580 17,404 +0.10(+2.87%)
Jan 06, 2015 3.450 3.500 3.210 3.480 7,732 +0.12(+3.57%)
Jan 05, 2015 3.300 3.430 3.070 3.360 57,660 +0.06(+1.82%)
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.