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 29, 2015 11.52 12.22 11.03 11.22 360,739 -0.30(-2.60%)
May 28, 2015 11.41 11.58 11.11 11.52 126,312 +0.07(+0.61%)
May 27, 2015 11.54 11.75 11.15 11.45 165,812 -0.08(-0.69%)
May 26, 2015 11.87 11.87 11.02 11.53 137,389 -0.02(-0.17%)
May 22, 2015 10.90 11.55 11.55 11.55 144,600 +0.56(+5.10%)
May 21, 2015 11.70 11.92 10.74 10.99 137,852 -0.78(-6.63%)
May 20, 2015 10.97 11.85 10.72 11.77 115,910 +0.43(+3.79%)
May 19, 2015 10.45 11.50 10.45 11.34 187,649 +0.70(+6.58%)
May 18, 2015 11.97 11.98 10.55 10.64 282,797 -0.91(-7.88%)
May 15, 2015 11.97 12.12 11.00 11.55 167,984 -0.42(-3.51%)
May 14, 2015 12.25 12.98 11.60 11.97 371,318 +0.39(+3.37%)
May 13, 2015 11.41 11.86 11.03 11.58 109,401 +0.16(+1.40%)
May 12, 2015 10.86 11.47 10.53 11.42 157,752 +0.45(+4.10%)
May 11, 2015 10.37 11.27 10.15 10.97 117,993 +0.22(+2.05%)
May 08, 2015 11.00 11.71 10.55 10.75 141,548 -0.35(-3.15%)
May 07, 2015 12.02 12.20 11.07 11.10 145,629 -0.80(-6.72%)
May 06, 2015 12.72 13.07 11.87 11.90 171,176 -0.81(-6.37%)
May 05, 2015 11.73 12.74 11.43 12.71 228,429 +0.99(+8.45%)
May 04, 2015 10.63 12.25 10.63 11.72 154,644 +1.18(+11.20%)
May 01, 2015 11.35 11.35 10.31 10.54 124,409 -0.82(-7.22%)
Apr 30, 2015 10.46 11.84 9.730 11.36 224,026 +0.79(+7.47%)
Apr 29, 2015 13.34 13.39 10.50 10.57 279,705 -2.77(-20.76%)
Apr 28, 2015 14.34 14.34 12.25 13.34 271,886 -1.07(-7.43%)
Apr 27, 2015 14.94 14.94 14.13 14.41 242,976 -0.36(-2.44%)
Apr 24, 2015 14.61 14.79 13.79 14.77 303,411 +0.66(+4.68%)
Apr 23, 2015 13.28 14.75 12.88 14.11 391,389 +0.50(+3.67%)
Apr 22, 2015 14.49 15.10 12.78 13.61 703,971 -0.11(-0.80%)
Apr 21, 2015 12.44 13.75 11.25 13.72 470,786 +2.21(+19.20%)
Apr 20, 2015 10.20 11.77 9.910 11.51 239,251 +1.46(+14.53%)
Apr 17, 2015 10.50 10.50 9.750 10.05 176,031 -0.15(-1.47%)
Apr 16, 2015 9.160 10.60 9.100 10.20 379,390 +1.13(+12.46%)
Apr 15, 2015 8.950 9.080 8.700 9.070 153,788 +0.23(+2.60%)
Apr 14, 2015 8.420 8.850 8.200 8.840 142,730 +0.45(+5.36%)
Apr 13, 2015 8.490 8.690 8.020 8.390 185,029 +0.12(+1.45%)
Apr 10, 2015 8.000 8.350 7.850 8.270 115,242 +0.28(+3.50%)
Apr 09, 2015 7.750 7.990 7.560 7.990 91,480 +0.37(+4.86%)
Apr 08, 2015 7.290 7.690 7.145 7.620 131,746 +0.33(+4.53%)
Apr 07, 2015 6.740 7.290 6.740 7.290 163,837 +0.55(+8.16%)
Apr 06, 2015 6.280 6.920 6.270 6.740 103,081 +0.35(+5.48%)
Apr 02, 2015 6.290 6.390 6.390 6.390 65,000 +0.17(+2.73%)
Apr 01, 2015 6.900 6.900 6.175 6.220 144,609 -0.52(-7.72%)
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%)
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.