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 (%)
Apr 30, 2018 1.300 1.300 1.250 1.250 181,337 -0.05(-3.85%)
Apr 27, 2018 1.350 1.350 1.250 1.300 104,374 -0.05(-3.70%)
Apr 26, 2018 1.450 1.450 1.250 1.350 154,652 -0.05(-3.57%)
Apr 25, 2018 1.250 1.450 1.250 1.400 277,228 +0.15(+12.00%)
Apr 24, 2018 1.250 1.300 1.250 1.250 89,114 +0.00(+0.00%)
Apr 23, 2018 1.300 1.350 1.250 1.250 140,595 -0.05(-3.85%)
Apr 20, 2018 1.300 1.350 1.300 1.300 138,682 -0.05(-3.70%)
Apr 19, 2018 1.350 1.400 1.300 1.350 105,526 +0.00(+0.00%)
Apr 18, 2018 1.400 1.400 1.300 1.350 278,286 -0.05(-3.57%)
Apr 17, 2018 1.400 1.400 1.350 1.400 61,060 +0.00(+0.00%)
Apr 16, 2018 1.400 1.450 1.375 1.400 67,704 +0.00(+0.00%)
Apr 13, 2018 1.400 1.450 1.250 1.400 211,907 +0.00(+0.00%)
Apr 12, 2018 1.450 1.500 1.400 1.400 62,518 -0.05(-3.45%)
Apr 11, 2018 1.400 1.450 1.400 1.450 57,144 +0.05(+3.57%)
Apr 10, 2018 1.500 1.500 1.400 1.400 97,348 -0.10(-6.67%)
Apr 09, 2018 1.500 1.500 1.400 1.500 537,343 +0.10(+7.14%)
Apr 06, 2018 1.550 1.550 1.400 1.400 201,453 -0.15(-9.68%)
Apr 05, 2018 1.650 1.650 1.500 1.550 152,151 +0.00(+0.00%)
Apr 04, 2018 1.600 1.650 1.550 1.550 55,520 -0.05(-3.13%)
Apr 03, 2018 1.500 1.700 1.500 1.600 146,813 +0.10(+6.67%)
Apr 02, 2018 1.450 1.550 1.400 1.500 202,708 +0.05(+3.45%)
Mar 29, 2018 1.450 1.450 1.450 0 -0.05(-3.33%)
Mar 28, 2018 1.650 1.650 1.450 1.500 235,035 -0.10(-6.25%)
Mar 27, 2018 1.700 1.750 1.575 1.600 612,818 -0.15(-8.57%)
Mar 26, 2018 1.800 1.800 1.700 1.750 425,135 +0.00(+0.00%)
Mar 23, 2018 1.950 1.950 1.750 1.750 175,222 -0.15(-7.89%)
Mar 22, 2018 1.750 1.951 1.700 1.900 248,898 +0.20(+11.76%)
Mar 21, 2018 1.750 1.800 1.650 1.700 444,305 -0.05(-2.86%)
Mar 20, 2018 1.850 1.899 1.700 1.750 305,533 -0.10(-5.41%)
Mar 19, 2018 2.000 2.000 1.800 1.850 324,539 -0.15(-7.50%)
Mar 16, 2018 2.000 2.000 1.950 2.000 120,881 +0.05(+2.56%)
Mar 15, 2018 1.950 2.000 1.950 1.950 116,926 +0.00(+0.00%)
Mar 14, 2018 2.000 2.000 1.961 1.950 99,128 +0.00(+0.00%)
Mar 13, 2018 2.000 2.047 1.950 1.950 79,746 -0.05(-2.50%)
Mar 12, 2018 1.950 2.050 1.900 2.000 190,786 +0.10(+5.26%)
Mar 09, 2018 1.950 1.957 1.900 1.900 179,410 +0.00(+0.00%)
Mar 08, 2018 1.950 2.000 1.850 1.900 252,866 -0.05(-2.56%)
Mar 07, 2018 1.950 1.950 323,030 -0.05(-2.50%)
Mar 06, 2018 2.000 2.050 2.000 2.000 74,873 +0.00(+0.00%)
Mar 05, 2018 2.000 2.050 2.000 2.000 102,206 -0.05(-2.44%)
Mar 02, 2018 2.000 2.050 1.950 2.050 170,702 +0.00(+0.00%)
Mar 01, 2018 2.250 2.300 1.950 2.050 306,146 -0.10(-4.65%)
Feb 28, 2018 2.200 2.250 2.150 2.150 126,906 -0.05(-2.27%)
Feb 27, 2018 2.300 2.300 2.138 2.200 136,941 -0.05(-2.22%)
Feb 26, 2018 2.200 2.250 2.150 2.250 153,740 +0.05(+2.27%)
Feb 23, 2018 2.250 2.250 2.100 2.200 158,783 +0.00(+0.00%)
Feb 22, 2018 2.300 2.300 2.250 2.200 252,537 +0.15(+7.32%)
Feb 21, 2018 2.100 2.100 2.000 2.050 129,087 +0.00(+0.00%)
Feb 20, 2018 2.100 2.150 2.050 2.050 177,708 -0.05(-2.38%)
Feb 16, 2018 2.100 2.100 2.100 0 +0.05(+2.44%)
Feb 15, 2018 2.000 2.050 2.000 2.050 163,411 +0.05(+2.50%)
Feb 14, 2018 2.050 2.050 1.950 2.000 106,028 -0.05(-2.44%)
Feb 13, 2018 2.000 2.050 2.000 2.050 103,424 +0.05(+2.50%)
Feb 12, 2018 1.950 2.100 1.950 2.000 179,915 +0.05(+2.56%)
Feb 09, 2018 2.150 2.150 1.950 1.950 354,648 -0.15(-7.14%)
Feb 08, 2018 2.000 2.150 2.000 2.100 168,666 +0.10(+5.00%)
Feb 07, 2018 2.050 2.100 2.000 2.000 97,344 -0.05(-2.44%)
Feb 06, 2018 2.000 2.050 1.950 2.050 311,271 +0.05(+2.50%)
Feb 05, 2018 2.000 2.050 2.000 2.000 154,364 +0.00(+0.00%)
Feb 02, 2018 2.100 2.100 2.000 2.000 241,345 -0.10(-4.76%)
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.