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 29, 2018
1.450
1.450
1.450
0
-0.05(-3.33%)
Mar 28, 2018
1.650
1.650
1.450
1.500
235,035
-0.10(-6.25%)
Mar 27, 2018
1.700
1.750
1.575
1.600
612,818
-0.15(-8.57%)
Mar 26, 2018
1.800
1.800
1.700
1.750
425,135
+0.00(+0.00%)
Mar 23, 2018
1.950
1.950
1.750
1.750
175,222
-0.15(-7.89%)
Mar 22, 2018
1.750
1.951
1.700
1.900
248,898
+0.20(+11.76%)
Mar 21, 2018
1.750
1.800
1.650
1.700
444,305
-0.05(-2.86%)
Mar 20, 2018
1.850
1.899
1.700
1.750
305,533
-0.10(-5.41%)
Mar 19, 2018
2.000
2.000
1.800
1.850
324,539
-0.15(-7.50%)
Mar 16, 2018
2.000
2.000
1.950
2.000
120,881
+0.05(+2.56%)
Mar 15, 2018
1.950
2.000
1.950
1.950
116,926
+0.00(+0.00%)
Mar 14, 2018
2.000
2.000
1.961
1.950
99,128
+0.00(+0.00%)
Mar 13, 2018
2.000
2.047
1.950
1.950
79,746
-0.05(-2.50%)
Mar 12, 2018
1.950
2.050
1.900
2.000
190,786
+0.10(+5.26%)
Mar 09, 2018
1.950
1.957
1.900
1.900
179,410
+0.00(+0.00%)
Mar 08, 2018
1.950
2.000
1.850
1.900
252,866
-0.05(-2.56%)
Mar 07, 2018
1.950
1.950
323,030
-0.05(-2.50%)
Mar 06, 2018
2.000
2.050
2.000
2.000
74,873
+0.00(+0.00%)
Mar 05, 2018
2.000
2.050
2.000
2.000
102,206
-0.05(-2.44%)
Mar 02, 2018
2.000
2.050
1.950
2.050
170,702
+0.00(+0.00%)
Mar 01, 2018
2.250
2.300
1.950
2.050
306,146
-0.10(-4.65%)
Feb 28, 2018
2.200
2.250
2.150
2.150
126,906
-0.05(-2.27%)
Feb 27, 2018
2.300
2.300
2.138
2.200
136,941
-0.05(-2.22%)
Feb 26, 2018
2.200
2.250
2.150
2.250
153,740
+0.05(+2.27%)
Feb 23, 2018
2.250
2.250
2.100
2.200
158,783
+0.00(+0.00%)
Feb 22, 2018
2.300
2.300
2.250
2.200
252,537
+0.15(+7.32%)
Feb 21, 2018
2.100
2.100
2.000
2.050
129,087
+0.00(+0.00%)
Feb 20, 2018
2.100
2.150
2.050
2.050
177,708
-0.05(-2.38%)
Feb 16, 2018
2.100
2.100
2.100
0
+0.05(+2.44%)
Feb 15, 2018
2.000
2.050
2.000
2.050
163,411
+0.05(+2.50%)
Feb 14, 2018
2.050
2.050
1.950
2.000
106,028
-0.05(-2.44%)
Feb 13, 2018
2.000
2.050
2.000
2.050
103,424
+0.05(+2.50%)
Feb 12, 2018
1.950
2.100
1.950
2.000
179,915
+0.05(+2.56%)
Feb 09, 2018
2.150
2.150
1.950
1.950
354,648
-0.15(-7.14%)
Feb 08, 2018
2.000
2.150
2.000
2.100
168,666
+0.10(+5.00%)
Feb 07, 2018
2.050
2.100
2.000
2.000
97,344
-0.05(-2.44%)
Feb 06, 2018
2.000
2.050
1.950
2.050
311,271
+0.05(+2.50%)
Feb 05, 2018
2.000
2.050
2.000
2.000
154,364
+0.00(+0.00%)
Feb 02, 2018
2.100
2.100
2.000
2.000
241,345
-0.10(-4.76%)
Feb 01, 2018
2.100
2.150
2.005
2.100
454,140
+0.00(+0.00%)
Jan 31, 2018
2.200
2.200
2.100
2.100
136,786
-0.10(-4.55%)
Jan 30, 2018
2.200
2.200
2.100
2.200
234,818
+0.00(+0.00%)
Jan 29, 2018
2.300
2.300
2.150
2.200
436,894
-0.10(-4.35%)
Jan 26, 2018
2.350
2.350
2.200
2.300
496,152
-0.05(-2.13%)
Jan 25, 2018
2.350
2.350
2.300
2.350
102,299
+0.05(+2.17%)
Jan 24, 2018
2.300
2.400
2.300
2.300
160,863
+0.00(+0.00%)
Jan 23, 2018
2.400
2.450
2.300
2.300
436,033
-0.10(-4.17%)
Jan 22, 2018
2.400
2.400
2.350
2.400
227,714
+0.00(+0.00%)
Jan 19, 2018
2.400
2.450
2.350
2.400
185,656
+0.00(+0.00%)
Jan 18, 2018
2.400
2.400
2.350
2.400
98,187
+0.00(+0.00%)
Jan 17, 2018
2.400
2.400
2.350
2.400
91,502
+0.00(+0.00%)
Jan 16, 2018
2.450
2.550
2.350
2.400
328,870
-0.05(-2.04%)
Jan 12, 2018
2.450
2.450
2.450
0
-0.10(-3.92%)
Jan 11, 2018
2.350
2.600
2.325
2.550
748,770
+0.25(+10.87%)
Jan 10, 2018
2.300
2.350
2.250
2.300
133,080
+0.00(+0.00%)
Jan 09, 2018
2.350
2.350
2.250
2.300
149,368
-0.05(-2.13%)
Jan 08, 2018
2.450
2.550
2.350
2.350
152,099
-0.15(-6.00%)
Jan 05, 2018
2.500
2.550
2.400
2.500
316,828
+0.05(+2.04%)
Jan 04, 2018
2.150
2.600
2.150
2.450
1,068,768
+0.30(+13.95%)
Jan 03, 2018
2.150
2.200
2.100
2.150
70,732
+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
.