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%)
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.