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 07, 2019 0.9450 0.9450 0.9450 0 -0.01(-0.53%)
Mar 06, 2019 0.9100 0.9500 0.8650 0.9500 63,940 +0.06(+6.74%)
Mar 05, 2019 0.8800 0.8900 0.8500 0.8900 116,626 +0.02(+2.30%)
Mar 04, 2019 0.9500 0.9534 0.8500 0.8700 174,358 -0.08(-8.42%)
Mar 01, 2019 0.9200 0.9700 0.9100 0.9500 60,300 +0.04(+4.40%)
Feb 28, 2019 0.9700 0.9794 0.9100 0.9100 69,020 -0.07(-7.14%)
Feb 27, 2019 0.9600 0.9800 0.9500 0.9800 36,925 +0.01(+1.03%)
Feb 26, 2019 0.9600 1.000 0.9200 0.9700 78,759 +0.03(+3.19%)
Feb 25, 2019 0.9400 0.9900 0.9100 0.9400 102,965 +0.01(+1.08%)
Feb 22, 2019 0.9400 0.9400 0.9200 0.9300 24,100 +0.00(+0.00%)
Feb 21, 2019 0.9400 0.9500 0.9200 0.9300 52,722 +0.01(+0.76%)
Feb 20, 2019 0.9700 0.9793 0.9200 0.9230 67,684 -0.04(-3.85%)
Feb 19, 2019 0.9200 0.9600 0.9000 0.9600 47,500 +0.07(+7.87%)
Feb 15, 2019 0.9000 0.9200 0.8800 0.8900 88,600 +0.01(+1.14%)
Feb 14, 2019 0.9100 0.9100 0.8700 0.8800 66,686 -0.01(-1.03%)
Feb 13, 2019 0.8800 0.8992 0.8701 0.8892 33,012 +0.02(+2.21%)
Feb 12, 2019 0.9000 0.9000 0.8220 0.8700 150,334 -0.03(-3.33%)
Feb 11, 2019 0.8800 0.9000 0.8500 0.9000 101,570 +0.07(+8.43%)
Feb 08, 2019 0.8500 0.8500 0.8000 0.8300 69,600 -0.01(-1.31%)
Feb 07, 2019 0.8500 0.8600 0.8250 0.8410 68,502 -0.03(-3.61%)
Feb 06, 2019 0.9000 0.9100 0.8502 0.8725 82,168 -0.05(-5.67%)
Feb 05, 2019 0.9400 0.9400 0.9000 0.9249 51,214 -0.02(-1.61%)
Feb 04, 2019 0.9500 0.9800 0.9100 0.9400 41,659 -0.01(-1.05%)
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.