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, 2017
3.400
3.450
3.338
3.400
56,296
-0.05(-1.45%)
Mar 30, 2017
3.500
3.500
3.350
3.450
101,261
+0.00(+0.00%)
Mar 29, 2017
3.350
3.500
3.250
3.450
181,399
-0.10(-2.82%)
Mar 28, 2017
3.500
3.550
3.350
3.550
177,431
+0.05(+1.43%)
Mar 27, 2017
3.200
3.550
3.200
3.500
149,013
+0.25(+7.69%)
Mar 24, 2017
3.240
3.400
3.200
3.250
76,690
+0.00(+0.00%)
Mar 23, 2017
3.100
3.325
3.071
3.250
97,149
+0.10(+3.17%)
Mar 22, 2017
3.450
3.450
3.100
3.150
307,965
-0.25(-7.35%)
Mar 21, 2017
3.500
3.675
3.300
3.400
443,982
+0.22(+6.92%)
Mar 20, 2017
3.150
3.250
3.150
3.180
143,403
-0.02(-0.63%)
Mar 17, 2017
3.250
3.300
3.200
3.200
147,762
-0.05(-1.54%)
Mar 16, 2017
3.250
3.400
3.200
3.250
190,006
+0.05(+1.56%)
Mar 15, 2017
3.200
3.300
3.150
3.200
98,896
+0.05(+1.59%)
Mar 14, 2017
3.150
3.300
3.150
3.150
78,275
+0.00(+0.00%)
Mar 13, 2017
3.100
3.350
3.100
3.150
124,110
+0.00(+0.00%)
Mar 10, 2017
3.150
3.300
3.150
3.150
155,306
+0.00(+0.00%)
Mar 09, 2017
3.350
3.500
3.150
3.150
163,798
-0.20(-5.97%)
Mar 08, 2017
3.205
3.550
3.150
3.350
159,786
+0.15(+4.69%)
Mar 07, 2017
3.550
3.550
3.150
3.200
311,279
-0.30(-8.57%)
Mar 06, 2017
3.650
3.700
3.500
3.500
234,292
-0.20(-5.41%)
Mar 03, 2017
3.650
3.700
3.600
3.700
85,695
+0.05(+1.37%)
Mar 02, 2017
3.750
3.800
3.600
3.650
101,804
-0.15(-3.95%)
Mar 01, 2017
3.850
3.900
3.750
3.800
86,051
+0.00(+0.00%)
Feb 28, 2017
3.950
3.950
3.750
3.800
214,141
-0.10(-2.56%)
Feb 27, 2017
3.750
3.900
3.750
3.900
148,237
+0.20(+5.41%)
Feb 24, 2017
3.800
3.800
3.700
3.700
135,652
-0.10(-2.63%)
Feb 23, 2017
3.700
3.850
3.700
3.800
160,338
+0.10(+2.70%)
Feb 22, 2017
3.650
3.750
3.645
3.700
128,794
+0.05(+1.37%)
Feb 21, 2017
3.650
3.700
3.650
3.650
196,421
-0.05(-1.35%)
Feb 17, 2017
3.700
3.700
3.700
0
+0.00(+0.00%)
Feb 16, 2017
3.600
3.700
3.600
3.700
156,470
+0.05(+1.37%)
Feb 15, 2017
3.690
3.700
3.600
3.650
121,833
-0.05(-1.35%)
Feb 14, 2017
3.750
3.750
3.600
3.700
164,481
-0.05(-1.33%)
Feb 13, 2017
3.650
3.850
3.650
3.750
213,464
+0.00(+0.00%)
Feb 10, 2017
3.850
3.900
3.700
3.750
171,602
-0.05(-1.32%)
Feb 09, 2017
3.800
3.900
3.700
3.800
179,122
-0.05(-1.30%)
Feb 08, 2017
3.850
3.850
3.750
3.850
129,485
+0.00(+0.00%)
Feb 07, 2017
3.800
3.900
3.750
3.850
148,710
+0.10(+2.67%)
Feb 06, 2017
3.950
3.950
3.750
3.750
144,405
-0.20(-5.06%)
Feb 03, 2017
3.850
3.950
3.800
3.950
240,135
+0.20(+5.33%)
Feb 02, 2017
3.950
4.000
3.600
3.750
373,038
-0.25(-6.25%)
Feb 01, 2017
4.300
4.350
3.950
4.000
283,371
-0.25(-5.88%)
Jan 31, 2017
4.200
4.325
4.100
4.250
546,364
+0.10(+2.41%)
Jan 30, 2017
4.300
4.350
4.000
4.150
335,962
-0.20(-4.60%)
Jan 27, 2017
4.350
4.550
4.300
4.350
197,241
+0.00(+0.00%)
Jan 26, 2017
4.600
4.650
4.350
4.350
245,332
-0.30(-6.45%)
Jan 25, 2017
5.000
5.000
4.500
4.650
421,511
-0.25(-5.10%)
Jan 24, 2017
5.000
5.000
4.400
4.900
443,979
+0.10(+2.08%)
Jan 23, 2017
4.800
4.875
4.700
4.800
213,208
+0.05(+1.05%)
Jan 20, 2017
4.560
4.900
4.550
4.750
243,603
+0.20(+4.40%)
Jan 19, 2017
4.700
4.750
4.550
4.550
102,412
-0.15(-3.19%)
Jan 18, 2017
4.800
4.893
4.600
4.700
220,085
-0.10(-2.08%)
Jan 17, 2017
4.900
4.900
4.750
4.800
239,567
-0.05(-1.03%)
Jan 13, 2017
4.850
4.850
4.850
0
+0.30(+6.59%)
Jan 12, 2017
4.650
4.700
4.500
4.550
115,291
-0.10(-2.15%)
Jan 11, 2017
4.800
4.900
4.650
4.650
237,074
-0.20(-4.12%)
Jan 10, 2017
4.700
4.850
4.685
4.850
181,332
+0.20(+4.30%)
Jan 09, 2017
4.700
4.700
4.550
4.650
120,004
-0.05(-1.06%)
Jan 06, 2017
4.540
4.750
4.450
4.700
96,113
+0.20(+4.44%)
Jan 05, 2017
4.700
4.750
4.500
4.500
102,218
-0.25(-5.26%)
Jan 04, 2017
4.600
4.750
4.600
4.750
128,275
+0.20(+4.40%)
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
.