Quantcast

Historical Stock Prices

ASNS 
$3.74
*  
0.19
4.83%
Get ASNS Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading ASNS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 3.8 4.0834 3.56 3.74 683,628
12/13/2018 4.15 4.79 3.76 3.93 4,959,901
12/12/2018 3.57 4.23 3.5 3.92 3,080,021
12/11/2018 3.62 3.68 3.35 3.57 541,576
12/10/2018 3.47 3.74 3.2121 3.6 775,407
12/07/2018 3.89 4.3 3.295 3.49 1,859,584
12/06/2018 3.23 3.94 3.11 3.81 2,782,930
12/04/2018 3.3 3.58 3.05 3.37 982,500
12/03/2018 4 4.38 3.1991 3.38 4,066,619
11/30/2018 3.55 4.91 3.35 3.89 17,402,630
11/29/2018 2.94 4.38 2.76 3.71 12,940,950
11/28/2018 3.5 3.86 2.92 3.06 8,958,348
11/27/2018 1.37 4.5 1.29 4.12 43,490,220
11/26/2018 1.22 1.2643 1.16 1.16 70,406
11/23/2018 1.21 1.24 1.1801 1.24 12,705
11/21/2018 1.23 1.23 1.17 1.19 42,721
11/20/2018 1.23 1.23 1.18 1.19 84,841
11/19/2018 1.27 1.33 1.2 1.24 132,309
11/16/2018 1.21 1.32 1.1701 1.28 104,795
11/15/2018 1.27 1.27 1.18 1.22 97,669
11/14/2018 1.26 1.28 1.15 1.22 346,335
11/13/2018 1.33 1.33 1.24 1.24 246,463
11/12/2018 1.37 1.3759 1.22 1.34 358,929
11/09/2018 1.36 1.63 1.32 1.37 857,225
11/08/2018 1.37 1.44 1.3601 1.43 63,330
11/07/2018 1.48 1.526 1.33 1.38 81,262
11/06/2018 1.46 1.6 1.385 1.42 251,771
11/05/2018 1.38 1.54 1.32 1.46 445,655
11/02/2018 1.34 1.4915 1.33 1.4 112,831
11/01/2018 1.34 1.36 1.32 1.35 70,151
10/31/2018 1.33 1.3632 1.32 1.34 69,817
10/30/2018 1.27 1.32 1.25 1.32 72,507
10/29/2018 1.34 1.37 1.25 1.26 97,817
10/26/2018 1.31 1.37 1.31 1.32 91,124
10/25/2018 1.36 1.4231 1.32 1.33 81,853
10/24/2018 1.4258 1.4258 1.34 1.36 186,610
10/23/2018 1.47 1.5 1.4101 1.42 144,665
10/22/2018 1.51 1.5413 1.39 1.49 468,433
10/19/2018 1.5 1.58 1.49 1.5 171,544
10/18/2018 1.52 1.55 1.47 1.48 206,472
10/17/2018 1.6 1.676 1.52 1.54 302,864
10/16/2018 1.54 1.74 1.48 1.6 530,574
10/15/2018 1.62 1.62 1.46 1.55 317,833
10/12/2018 1.68 1.73 1.62 1.63 93,322
10/11/2018 1.79 1.85 1.63 1.65 166,767
10/10/2018 1.96 1.96 1.76 1.78 191,024
10/09/2018 2.09 2.14 1.85 1.95 580,975
10/08/2018 1.89 2.22 1.85 2.07 943,079
10/05/2018 1.7 2.74 1.6575 1.84 3,829,706
10/04/2018 1.68 1.84 1.645 1.7 347,204
10/03/2018 1.61 1.71 1.55 1.68 241,893
10/02/2018 1.56 1.6096 1.5 1.59 211,617
10/01/2018 1.62 1.6384 1.5 1.55 205,868
09/28/2018 1.69 1.7 1.62 1.62 166,370
09/27/2018 1.78 1.85 1.66 1.72 540,096
09/26/2018 1.6307 1.9 1.6307 1.84 366,427
09/25/2018 1.65 1.6553 1.62 1.64 88,276
09/24/2018 1.71 1.77 1.5632 1.63 71,241
09/21/2018 1.75 1.7805 1.6716 1.69 69,476
09/20/2018 1.74 1.819 1.7 1.73 85,848
09/19/2018 1.65 1.81 1.65 1.74 266,513
09/18/2018 1.8 1.8104 1.65 1.66 81,181
09/17/2018 1.78 1.82 1.71 1.72 57,846
09/14/2018 1.8 1.87 1.75 1.77 44,452
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio