Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.080 1.210 1.020 1.130 162,966 +0.06(+5.61%)
Oct 30, 2018 1.020 1.090 1.001 1.070 143,007 +0.05(+4.90%)
Oct 29, 2018 1.120 1.150 1.010 1.020 206,188 -0.15(-12.82%)
Oct 26, 2018 0.8100 1.290 0.7900 1.170 1,175,900 +0.37(+46.25%)
Oct 25, 2018 0.8100 0.8283 0.7701 0.8000 101,072 -0.03(-3.05%)
Oct 24, 2018 0.8464 0.9025 0.7601 0.8252 113,288 -0.00(-0.58%)
Oct 23, 2018 0.8003 0.8645 0.8001 0.8300 156,553 +0.02(+2.43%)
Oct 22, 2018 0.9100 0.9100 0.7900 0.8103 330,569 -0.09(-9.97%)
Oct 19, 2018 0.9000 0.9500 0.9000 0.9000 204,300 +0.00(+0.00%)
Oct 18, 2018 1.030 1.060 0.9000 0.9000 345,865 -0.14(-13.46%)
Oct 17, 2018 1.070 1.090 1.040 1.040 76,786 -0.03(-2.80%)
Oct 16, 2018 1.120 1.150 1.050 1.070 241,216 -0.05(-4.46%)
Oct 15, 2018 1.190 1.200 1.110 1.120 65,689 -0.05(-4.27%)
Oct 12, 2018 1.140 1.190 1.130 1.170 51,500 +0.04(+3.54%)
Oct 11, 2018 1.140 1.210 1.130 1.130 109,565 -0.03(-2.59%)
Oct 10, 2018 1.230 1.250 1.160 1.160 80,511 -0.07(-5.69%)
Oct 09, 2018 1.230 1.250 1.170 1.230 42,099 +0.02(+1.65%)
Oct 08, 2018 1.210 1.230 1.100 1.210 158,060 -0.02(-1.63%)
Oct 05, 2018 1.190 1.250 1.180 1.230 73,900 +0.08(+6.96%)
Oct 04, 2018 1.270 1.320 1.070 1.150 333,030 -0.14(-10.85%)
Oct 03, 2018 1.320 1.333 1.250 1.290 155,721 -0.03(-2.27%)
Oct 02, 2018 1.330 1.350 1.300 1.320 59,656 +0.00(+0.00%)
Oct 01, 2018 1.380 1.400 1.310 1.320 171,980 +0.02(+1.54%)
Sep 28, 2018 1.350 1.350 1.300 1.300 121,700 -0.05(-3.70%)
Sep 27, 2018 1.350 1.371 1.300 1.350 172,595 +0.05(+3.85%)
Sep 26, 2018 1.350 1.400 1.300 1.300 123,578 -0.05(-3.70%)
Sep 25, 2018 1.400 1.400 1.350 1.350 75,916 -0.05(-3.57%)
Sep 24, 2018 1.350 1.400 1.350 1.400 50,259 +0.05(+3.70%)
Sep 21, 2018 1.400 1.450 1.350 1.350 178,800 -0.05(-3.57%)
Sep 20, 2018 1.450 1.450 1.375 1.400 148,530 +0.00(+0.00%)
Sep 19, 2018 1.350 1.400 1.350 1.400 120,534 +0.05(+3.70%)
Sep 18, 2018 1.350 1.450 1.350 1.350 184,955 +0.00(+0.00%)
Sep 17, 2018 1.350 1.400 1.350 1.350 78,858 +0.00(+0.00%)
Sep 14, 2018 1.400 1.400 1.350 1.350 70,900 +0.00(+0.00%)
Sep 13, 2018 1.400 1.400 1.350 1.350 50,464 -0.05(-3.57%)
Sep 12, 2018 1.400 1.400 1.350 1.400 124,655 +0.05(+3.70%)
Sep 11, 2018 1.350 1.400 1.350 1.350 158,745 +0.05(+3.85%)
Sep 10, 2018 1.500 1.500 1.300 1.300 225,858 -0.15(-10.34%)
Sep 07, 2018 1.500 1.500 1.400 1.450 170,500 +0.00(+0.00%)
Sep 06, 2018 1.600 1.650 1.350 1.450 394,289 -0.15(-9.38%)
Sep 05, 2018 1.600 1.650 1.550 1.600 87,384 +0.00(+0.00%)
Sep 04, 2018 1.600 1.650 1.550 1.600 116,681 +0.05(+3.23%)
Aug 31, 2018 1.550 1.550 1.550 0 +0.05(+3.33%)
Aug 30, 2018 1.550 1.600 1.500 1.500 190,074 -0.05(-3.23%)
Aug 29, 2018 1.600 1.600 1.550 1.550 75,712 -0.05(-3.13%)
Aug 28, 2018 1.600 1.650 1.550 1.600 125,358 +0.05(+3.23%)
Aug 27, 2018 1.550 1.600 1.550 1.550 149,530 +0.00(+0.00%)
Aug 24, 2018 1.600 1.650 1.550 1.550 127,300 -0.05(-3.13%)
Aug 23, 2018 1.650 1.665 1.600 1.600 160,627 -0.10(-5.88%)
Aug 22, 2018 1.650 1.750 1.600 1.700 120,202 +0.05(+3.03%)
Aug 21, 2018 1.700 1.700 1.650 1.650 55,442 -0.05(-2.94%)
Aug 20, 2018 1.700 1.700 1.600 1.700 112,919 +0.10(+6.25%)
Aug 17, 2018 1.700 1.700 1.550 1.600 126,900 -0.05(-3.03%)
Aug 16, 2018 1.600 1.650 1.600 1.650 85,329 +0.10(+6.45%)
Aug 15, 2018 1.750 1.750 1.550 1.550 206,244 -0.20(-11.43%)
Aug 14, 2018 1.800 1.800 1.700 1.750 82,508 +0.00(+0.00%)
Aug 13, 2018 1.750 1.800 1.700 1.750 229,972 +0.00(+0.00%)
Aug 10, 2018 1.550 1.750 1.450 1.750 286,600 +0.20(+12.90%)
Aug 09, 2018 1.600 1.600 1.550 1.550 55,534 -0.05(-3.13%)
Aug 08, 2018 1.550 1.650 1.550 1.600 277,225 +0.05(+3.23%)
Aug 07, 2018 1.600 1.600 1.550 1.550 77,595 -0.05(-3.13%)
Aug 06, 2018 1.600 1.650 1.550 1.600 89,399 +0.00(+0.00%)
Aug 03, 2018 1.650 1.650 1.600 1.600 81,100 -0.05(-3.03%)
Aug 02, 2018 1.700 1.750 1.600 1.650 144,217 -0.05(-2.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.