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 (%)
Dec 31, 2018 0.6800 0.7400 0.6000 0.6200 323,800 -0.03(-4.62%)
Dec 28, 2018 0.5800 0.6750 0.5800 0.6500 245,200 +0.07(+12.07%)
Dec 27, 2018 0.5600 0.6000 0.5300 0.5800 466,792 +0.02(+3.57%)
Dec 26, 2018 0.5916 0.6350 0.5100 0.5600 704,391 -0.01(-1.75%)
Dec 24, 2018 0.6000 0.6300 0.5500 0.5700 103,100 -0.03(-5.00%)
Dec 21, 2018 0.7400 0.7500 0.6000 0.6000 568,700 -0.14(-18.92%)
Dec 20, 2018 0.6319 0.7400 0.6319 0.7400 432,022 +0.12(+19.11%)
Dec 19, 2018 0.7000 0.7499 0.6213 0.6213 249,769 -0.04(-5.86%)
Dec 18, 2018 0.7100 0.8190 0.6600 0.6600 199,618 -0.04(-5.71%)
Dec 17, 2018 0.8200 0.8200 0.7000 0.7000 229,132 -0.12(-14.63%)
Dec 14, 2018 0.8600 0.9000 0.8200 0.8200 112,400 -0.06(-6.83%)
Dec 13, 2018 0.8650 0.9000 0.8600 0.8801 37,014 +0.02(+1.75%)
Dec 12, 2018 0.9000 0.9400 0.8520 0.8650 77,572 -0.03(-2.81%)
Dec 11, 2018 0.9000 0.9800 0.8900 0.8900 21,523 -0.01(-1.11%)
Dec 10, 2018 0.9000 0.9500 0.8500 0.9000 75,494 -0.05(-5.26%)
Dec 07, 2018 1.000 1.030 0.9000 0.9500 184,400 -0.07(-6.86%)
Dec 06, 2018 1.060 1.160 1.020 1.020 78,316 -0.08(-7.27%)
Dec 04, 2018 1.210 1.280 1.070 1.100 170,500 -0.12(-9.84%)
Dec 03, 2018 1.220 1.350 1.180 1.220 208,049 +0.00(+0.00%)
Nov 30, 2018 1.160 1.330 1.160 1.220 342,600 +0.04(+3.39%)
Nov 29, 2018 1.200 1.250 1.060 1.180 261,643 +0.01(+0.85%)
Nov 28, 2018 1.190 1.250 1.160 1.170 153,486 -0.03(-2.50%)
Nov 27, 2018 1.150 1.200 1.100 1.200 91,099 +0.07(+6.19%)
Nov 26, 2018 1.250 1.280 1.090 1.130 619,085 -0.10(-8.13%)
Nov 23, 2018 1.250 1.300 1.230 1.230 535,500 -0.05(-3.91%)
Nov 21, 2018 1.280 1.280 1.280 0 +0.01(+0.79%)
Nov 20, 2018 1.230 1.280 1.190 1.270 338,377 +0.07(+5.83%)
Nov 19, 2018 1.260 1.300 1.180 1.200 127,365 -0.06(-4.76%)
Nov 16, 2018 1.300 1.300 1.230 1.260 88,800 -0.04(-3.08%)
Nov 15, 2018 1.200 1.300 1.180 1.300 310,370 +0.10(+8.33%)
Nov 14, 2018 1.220 1.240 1.176 1.200 486,490 -0.04(-3.23%)
Nov 13, 2018 1.270 1.270 1.180 1.240 105,361 -0.01(-0.80%)
Nov 12, 2018 1.310 1.310 1.162 1.250 321,349 -0.05(-3.85%)
Nov 09, 2018 1.340 1.340 1.250 1.300 352,300 -0.02(-1.52%)
Nov 08, 2018 1.190 1.350 1.190 1.320 940,770 +0.26(+24.53%)
Nov 07, 2018 1.180 1.200 1.050 1.060 135,729 -0.12(-10.17%)
Nov 06, 2018 1.210 1.230 1.170 1.180 45,978 -0.02(-1.67%)
Nov 05, 2018 1.230 1.290 1.180 1.200 128,689 -0.02(-1.64%)
Nov 02, 2018 1.160 1.290 1.150 1.220 258,300 +0.07(+6.09%)
Nov 01, 2018 1.130 1.190 1.101 1.150 111,327 +0.02(+1.77%)
Oct 31, 2018 1.080 1.210 1.020 1.130 162,966 +0.06(+5.61%)
Oct 30, 2018 1.020 1.090 1.001 1.070 143,007 +0.05(+4.90%)
Oct 29, 2018 1.120 1.150 1.010 1.020 206,188 -0.15(-12.82%)
Oct 26, 2018 0.8100 1.290 0.7900 1.170 1,175,900 +0.37(+46.25%)
Oct 25, 2018 0.8100 0.8283 0.7701 0.8000 101,072 -0.03(-3.05%)
Oct 24, 2018 0.8464 0.9025 0.7601 0.8252 113,288 -0.00(-0.58%)
Oct 23, 2018 0.8003 0.8645 0.8001 0.8300 156,553 +0.02(+2.43%)
Oct 22, 2018 0.9100 0.9100 0.7900 0.8103 330,569 -0.09(-9.97%)
Oct 19, 2018 0.9000 0.9500 0.9000 0.9000 204,300 +0.00(+0.00%)
Oct 18, 2018 1.030 1.060 0.9000 0.9000 345,865 -0.14(-13.46%)
Oct 17, 2018 1.070 1.090 1.040 1.040 76,786 -0.03(-2.80%)
Oct 16, 2018 1.120 1.150 1.050 1.070 241,216 -0.05(-4.46%)
Oct 15, 2018 1.190 1.200 1.110 1.120 65,689 -0.05(-4.27%)
Oct 12, 2018 1.140 1.190 1.130 1.170 51,500 +0.04(+3.54%)
Oct 11, 2018 1.140 1.210 1.130 1.130 109,565 -0.03(-2.59%)
Oct 10, 2018 1.230 1.250 1.160 1.160 80,511 -0.07(-5.69%)
Oct 09, 2018 1.230 1.250 1.170 1.230 42,099 +0.02(+1.65%)
Oct 08, 2018 1.210 1.230 1.100 1.210 158,060 -0.02(-1.63%)
Oct 05, 2018 1.190 1.250 1.180 1.230 73,900 +0.08(+6.96%)
Oct 04, 2018 1.270 1.320 1.070 1.150 333,030 -0.14(-10.85%)
Oct 03, 2018 1.320 1.333 1.250 1.290 155,721 -0.03(-2.27%)
Oct 02, 2018 1.330 1.350 1.300 1.320 59,656 +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.