Quantcast

Asterias Biotherapeutics, Inc. Common Series A Historical Stock Prices

AST 
$1.85
*  
0.05
2.78%
Get AST Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading AST now
Exchange:AMEX
Industry: Health Care
Community Rating:
View:    AST Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-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.
16:00 1.80 1.85 1.75 1.85 84,479
06/18/2018 1.8 1.85 1.75 1.85 84,479
06/15/2018 1.8 1.85 1.8 1.8 148,812
06/14/2018 1.85 1.9 1.8 1.85 146,541
06/13/2018 1.85 1.9 1.801 1.85 126,826
06/12/2018 1.85 1.9 1.8 1.85 334,398
06/11/2018 1.7 1.85 1.7 1.8 84,433
06/08/2018 1.7 1.75 1.65 1.7 38,430
06/07/2018 1.7 1.7 1.6 1.7 62,194
06/06/2018 1.65 1.7 1.6 1.65 66,014
06/05/2018 1.7 1.7 1.6 1.65 104,799
06/04/2018 1.6 1.65 1.5515 1.6 82,923
06/01/2018 1.55 1.6 1.5 1.6 61,510
05/31/2018 1.55 1.6 1.5 1.5 164,617
05/30/2018 1.6 1.6 1.55 1.55 60,126
05/29/2018 1.55 1.6 1.55 1.6 87,293
05/25/2018 1.6 1.6 1.55 1.6 118,802
05/24/2018 1.6 1.65 1.55 1.6 76,119
05/23/2018 1.65 1.7 1.6 1.65 97,666
05/22/2018 1.75 1.75 1.55 1.65 231,227
05/21/2018 1.75 1.85 1.7 1.75 151,673
05/18/2018 1.8 1.8 1.7 1.75 172,619
05/17/2018 1.65 1.8 1.6 1.8 214,888
05/16/2018 1.8 1.9 1.55 1.65 485,908
05/15/2018 1.75 1.95 1.75 1.8 525,077
05/14/2018 1.5 1.9 1.5 1.7 787,540
05/11/2018 1.3 1.5 1.25 1.45 321,704
05/10/2018 1.3 1.3 1.25 1.25 139,022
05/09/2018 1.25 1.3 1.25 1.3 160,635
05/08/2018 1.3 1.3 1.25 1.25 56,957
05/07/2018 1.35 1.35 1.25 1.3 102,888
05/04/2018 1.35 1.35 1.3 1.35 96,373
05/03/2018 1.25 1.4 1.25 1.35 180,823
05/02/2018 1.25 1.3 1.2 1.25 192,996
05/01/2018 1.3 1.3 1.2 1.25 115,173
04/30/2018 1.3 1.3 1.25 1.25 181,337
04/27/2018 1.35 1.35 1.25 1.3 104,374
04/26/2018 1.45 1.45 1.25 1.35 154,652
04/25/2018 1.25 1.45 1.25 1.4 277,228
04/24/2018 1.25 1.3 1.25 1.25 89,069
04/23/2018 1.3 1.35 1.25 1.25 140,595
04/20/2018 1.3 1.35 1.3 1.3 138,682
04/19/2018 1.35 1.4 1.3 1.35 105,526
04/18/2018 1.4 1.4 1.3 1.35 278,286
04/17/2018 1.4 1.4 1.35 1.4 61,060
04/16/2018 1.4 1.45 1.375 1.4 67,704
04/13/2018 1.4 1.45 1.25 1.4 211,907
04/12/2018 1.45 1.5 1.4 1.4 62,518
04/11/2018 1.4 1.45 1.4 1.45 57,144
04/10/2018 1.5 1.5 1.4 1.4 97,348
04/09/2018 1.5 1.5 1.4 1.5 537,343
04/06/2018 1.55 1.55 1.4 1.4 201,453
04/05/2018 1.65 1.65 1.5 1.55 152,151
04/04/2018 1.6 1.65 1.55 1.55 55,520
04/03/2018 1.5 1.7 1.5 1.6 146,813
04/02/2018 1.45 1.55 1.4 1.5 202,708
03/29/2018 1.55 1.55 1.4 1.45 282,997
03/28/2018 1.65 1.65 1.45 1.5 235,025
03/27/2018 1.7 1.75 1.575 1.6 612,818
03/26/2018 1.8 1.8 1.7 1.75 425,135
03/23/2018 1.95 1.95 1.75 1.75 175,222
03/22/2018 1.75 1.9511 1.7 1.9 248,898
03/21/2018 1.75 1.8 1.65 1.7 444,305
03/20/2018 1.85 1.899 1.7 1.75 305,233
03/19/2018 2 2 1.8 1.85 324,539
*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