FinancialContent is the trusted provider of stock market information to the media industry.
Asterias Biotherapeutics Inc (NY: AST)
0.9300 USD  UNCHANGED
Official Closing Price  /  Updated: 7:59 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 22, 2019 0.9410 0.9410 0.9200 0.9300 24,119 +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%)
Jan 02, 2019 0.6216 0.7400 0.5540 0.6800 241,096 +0.06(+9.68%)
Dec 31, 2018 0.6800 0.7400 0.6000 0.6200 323,800 -0.03(-4.62%)
Dec 28, 2018 0.5800 0.6750 0.5800 0.6500 245,200 +0.07(+12.07%)
Dec 27, 2018 0.5600 0.6000 0.5300 0.5800 466,792 +0.02(+3.57%)
Dec 26, 2018 0.5916 0.6350 0.5100 0.5600 704,391 -0.01(-1.75%)
Dec 24, 2018 0.6000 0.6300 0.5500 0.5700 103,100 -0.03(-5.00%)
Dec 21, 2018 0.7400 0.7500 0.6000 0.6000 568,700 -0.14(-18.92%)
Dec 20, 2018 0.6319 0.7400 0.6319 0.7400 432,022 +0.12(+19.11%)
Dec 19, 2018 0.7000 0.7499 0.6213 0.6213 249,769 -0.04(-5.86%)
Dec 18, 2018 0.7100 0.8190 0.6600 0.6600 199,618 -0.04(-5.71%)
Dec 17, 2018 0.8200 0.8200 0.7000 0.7000 229,132 -0.12(-14.63%)
Dec 14, 2018 0.8600 0.9000 0.8200 0.8200 112,400 -0.06(-6.83%)
Dec 13, 2018 0.8650 0.9000 0.8600 0.8801 37,014 +0.02(+1.75%)
Dec 12, 2018 0.9000 0.9400 0.8520 0.8650 77,572 -0.03(-2.81%)
Dec 11, 2018 0.9000 0.9800 0.8900 0.8900 21,523 -0.01(-1.11%)
Dec 10, 2018 0.9000 0.9500 0.8500 0.9000 75,494 -0.05(-5.26%)
Dec 07, 2018 1.000 1.030 0.9000 0.9500 184,400 -0.07(-6.86%)
Dec 06, 2018 1.060 1.160 1.020 1.020 78,316 -0.08(-7.27%)
Dec 04, 2018 1.210 1.280 1.070 1.100 170,500 -0.12(-9.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More