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 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%)
Feb 01, 2019
1.000
1.010
0.9100
0.9500
96,300
-0.09(-8.65%)
Jan 31, 2019
1.000
1.040
0.9100
1.040
140,956
+0.06(+6.12%)
Jan 30, 2019
1.150
1.150
0.9400
0.9800
717,970
+0.00(+0.00%)
Jan 29, 2019
0.7000
1.220
0.6800
0.9800
1,343,023
+0.26(+36.11%)
Jan 28, 2019
0.7100
0.7200
0.6400
0.7200
76,140
+0.03(+4.35%)
Jan 25, 2019
0.7400
0.7500
0.6900
0.6900
210,500
-0.04(-5.74%)
Jan 24, 2019
0.7100
0.7590
0.6501
0.7320
141,447
+0.02(+3.13%)
Jan 23, 2019
0.7200
0.7598
0.6240
0.7098
96,541
-0.00(-0.03%)
Jan 22, 2019
0.7300
0.7800
0.7000
0.7100
121,528
-0.03(-4.05%)
Jan 18, 2019
0.7500
0.8200
0.7300
0.7400
104,100
-0.02(-2.19%)
Jan 17, 2019
0.7347
0.8347
0.7247
0.7566
96,341
+0.01(+0.88%)
Jan 16, 2019
0.7381
0.8500
0.7381
0.7500
124,104
+0.00(+0.00%)
Jan 15, 2019
0.7500
0.7800
0.7190
0.7500
58,823
+0.01(+1.34%)
Jan 14, 2019
0.7622
0.7930
0.7209
0.7401
115,449
-0.03(-3.88%)
Jan 11, 2019
0.8100
0.8400
0.7500
0.7700
88,000
-0.05(-6.10%)
Jan 10, 2019
0.8200
0.8200
0.7600
0.8200
53,698
+0.01(+1.23%)
Jan 09, 2019
0.7900
0.8500
0.7400
0.8100
181,073
+0.04(+5.22%)
Jan 08, 2019
0.7400
0.8000
0.7020
0.7698
83,019
+0.02(+2.64%)
Jan 07, 2019
0.6824
0.7780
0.6630
0.7500
119,846
+0.08(+11.94%)
Jan 04, 2019
0.7300
0.8000
0.6600
0.6700
136,800
-0.05(-6.94%)
Jan 03, 2019
0.6867
0.7500
0.6601
0.7200
56,025
+0.04(+5.88%)
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
.