AST Quote, Trading Chart, Asterias Biotherapeutics Inc. Common Series A

home / stock / ast / ast quote

Stock Information
Company Name: Asterias Biotherapeutics Inc. Common Series A
Stock Symbol: AST
Market: NYSE
Menu
AST AST Quote AST Short AST News AST Articles AST Message Board
Get AST Alerts

News, Short Squeeze, Breakout and More Instantly...
AST Quote
Last:$0.945
Change Percent:0.00%
Open:$N/A
Previous Close:$0.945
High:$N/A
Low:$N/A
Volume:0
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
AST Chart
Last Twenty Trading Days
Date:2019-03-11
Open:$N/A
Close:$0.945
High:$N/A
Low:$N/A
Volume:0
Date:2019-03-08
Open:$N/A
Close:$0.945
High:$N/A
Low:$N/A
Volume:0
Date:2019-03-07
Open:$0.9299
Close:$0.945
High:$0.948
Low:$0.90
Volume:99,201
Date:2019-03-06
Open:$0.91
Close:$0.95
High:$0.95
Low:$0.865
Volume:63,940
Date:2019-03-05
Open:$0.88
Close:$0.89
High:$0.89
Low:$0.85
Volume:116,626
Date:2019-03-04
Open:$0.95
Close:$0.87
High:$0.9534
Low:$0.85
Volume:174,358
Date:2019-03-01
Open:$0.92
Close:$0.95
High:$0.9723
Low:$0.91
Volume:60,370
Date:2019-02-28
Open:$0.97
Close:$0.91
High:$0.9794
Low:$0.91
Volume:69,020
Date:2019-02-27
Open:$0.9565
Close:$0.98
High:$0.98
Low:$0.95
Volume:36,925
Date:2019-02-26
Open:$0.9599
Close:$0.97
High:$1.00
Low:$0.92
Volume:78,759
Date:2019-02-25
Open:$0.94
Close:$0.9415
High:$0.988
Low:$0.91
Volume:102,965
Date:2019-02-22
Open:$0.941
Close:$0.93
High:$0.941
Low:$0.92
Volume:24,119
Date:2019-02-21
Open:$0.9406
Close:$0.93
High:$0.95
Low:$0.92
Volume:52,722
Date:2019-02-20
Open:$0.97
Close:$0.923
High:$0.97925
Low:$0.92
Volume:67,684
Date:2019-02-19
Open:$0.9171
Close:$0.96
High:$0.96
Low:$0.9037
Volume:47,500
Date:2019-02-18
Open:$0.90
Close:$0.89
High:$0.92
Low:$0.878
Volume:88,663
Date:2019-02-15
Open:$0.90
Close:$0.89
High:$0.92
Low:$0.878
Volume:88,663
Date:2019-02-14
Open:$0.91
Close:$0.88
High:$0.9146
Low:$0.8701
Volume:66,686
Date:2019-02-13
Open:$0.88
Close:$0.8892
High:$0.899206
Low:$0.8701
Volume:33,012
Date:2019-02-12
Open:$0.90
Close:$0.87
High:$0.90
Low:$0.822
Volume:150,334