Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.