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 28, 2017 3.900 3.900 3.700 3.700 174,772 -0.15(-3.90%)
Apr 27, 2017 4.000 4.000 3.650 3.850 318,895 -0.20(-4.94%)
Apr 26, 2017 3.800 4.300 3.781 4.050 784,434 +0.30(+8.00%)
Apr 25, 2017 3.500 3.850 3.500 3.750 504,298 +0.35(+10.29%)
Apr 24, 2017 3.150 3.400 3.100 3.400 312,967 +0.30(+9.68%)
Apr 21, 2017 3.100 3.150 3.100 3.100 49,467 -0.05(-1.59%)
Apr 20, 2017 3.100 3.150 3.050 3.150 75,971 +0.05(+1.61%)
Apr 19, 2017 3.150 3.150 3.100 3.100 67,624 +0.00(+0.00%)
Apr 18, 2017 3.100 3.100 3.000 3.100 48,101 +0.00(+0.00%)
Apr 17, 2017 3.050 3.150 3.000 3.100 69,479 +0.05(+1.64%)
Apr 13, 2017 2.900 3.050 2.900 3.050 195,367 +0.20(+7.02%)
Apr 12, 2017 3.100 3.100 2.825 2.850 243,122 -0.20(-6.56%)
Apr 11, 2017 2.900 3.050 2.900 3.050 137,955 +0.10(+3.39%)
Apr 10, 2017 2.950 3.056 2.900 2.950 155,461 +0.00(+0.00%)
Apr 07, 2017 2.950 3.050 2.925 2.950 176,662 +0.00(+0.00%)
Apr 06, 2017 3.100 3.100 2.900 2.950 261,409 -0.15(-4.84%)
Apr 05, 2017 3.250 3.300 3.050 3.100 218,662 -0.15(-4.62%)
Apr 04, 2017 3.250 3.400 3.200 3.250 111,735 +0.00(+0.00%)
Apr 03, 2017 3.450 3.500 3.200 3.250 355,500 -0.15(-4.41%)
Mar 31, 2017 3.400 3.450 3.338 3.400 56,296 -0.05(-1.45%)
Mar 30, 2017 3.500 3.500 3.350 3.450 101,261 +0.00(+0.00%)
Mar 29, 2017 3.350 3.500 3.250 3.450 181,399 -0.10(-2.82%)
Mar 28, 2017 3.500 3.550 3.350 3.550 177,431 +0.05(+1.43%)
Mar 27, 2017 3.200 3.550 3.200 3.500 149,013 +0.25(+7.69%)
Mar 24, 2017 3.240 3.400 3.200 3.250 76,690 +0.00(+0.00%)
Mar 23, 2017 3.100 3.325 3.071 3.250 97,149 +0.10(+3.17%)
Mar 22, 2017 3.450 3.450 3.100 3.150 307,965 -0.25(-7.35%)
Mar 21, 2017 3.500 3.675 3.300 3.400 443,982 +0.22(+6.92%)
Mar 20, 2017 3.150 3.250 3.150 3.180 143,403 -0.02(-0.63%)
Mar 17, 2017 3.250 3.300 3.200 3.200 147,762 -0.05(-1.54%)
Mar 16, 2017 3.250 3.400 3.200 3.250 190,006 +0.05(+1.56%)
Mar 15, 2017 3.200 3.300 3.150 3.200 98,896 +0.05(+1.59%)
Mar 14, 2017 3.150 3.300 3.150 3.150 78,275 +0.00(+0.00%)
Mar 13, 2017 3.100 3.350 3.100 3.150 124,110 +0.00(+0.00%)
Mar 10, 2017 3.150 3.300 3.150 3.150 155,306 +0.00(+0.00%)
Mar 09, 2017 3.350 3.500 3.150 3.150 163,798 -0.20(-5.97%)
Mar 08, 2017 3.205 3.550 3.150 3.350 159,786 +0.15(+4.69%)
Mar 07, 2017 3.550 3.550 3.150 3.200 311,279 -0.30(-8.57%)
Mar 06, 2017 3.650 3.700 3.500 3.500 234,292 -0.20(-5.41%)
Mar 03, 2017 3.650 3.700 3.600 3.700 85,695 +0.05(+1.37%)
Mar 02, 2017 3.750 3.800 3.600 3.650 101,804 -0.15(-3.95%)
Mar 01, 2017 3.850 3.900 3.750 3.800 86,051 +0.00(+0.00%)
Feb 28, 2017 3.950 3.950 3.750 3.800 214,141 -0.10(-2.56%)
Feb 27, 2017 3.750 3.900 3.750 3.900 148,237 +0.20(+5.41%)
Feb 24, 2017 3.800 3.800 3.700 3.700 135,652 -0.10(-2.63%)
Feb 23, 2017 3.700 3.850 3.700 3.800 160,338 +0.10(+2.70%)
Feb 22, 2017 3.650 3.750 3.645 3.700 128,794 +0.05(+1.37%)
Feb 21, 2017 3.650 3.700 3.650 3.650 196,421 -0.05(-1.35%)
Feb 17, 2017 3.700 3.700 3.700 0 +0.00(+0.00%)
Feb 16, 2017 3.600 3.700 3.600 3.700 156,470 +0.05(+1.37%)
Feb 15, 2017 3.690 3.700 3.600 3.650 121,833 -0.05(-1.35%)
Feb 14, 2017 3.750 3.750 3.600 3.700 164,481 -0.05(-1.33%)
Feb 13, 2017 3.650 3.850 3.650 3.750 213,464 +0.00(+0.00%)
Feb 10, 2017 3.850 3.900 3.700 3.750 171,602 -0.05(-1.32%)
Feb 09, 2017 3.800 3.900 3.700 3.800 179,122 -0.05(-1.30%)
Feb 08, 2017 3.850 3.850 3.750 3.850 129,485 +0.00(+0.00%)
Feb 07, 2017 3.800 3.900 3.750 3.850 148,710 +0.10(+2.67%)
Feb 06, 2017 3.950 3.950 3.750 3.750 144,405 -0.20(-5.06%)
Feb 03, 2017 3.850 3.950 3.800 3.950 240,135 +0.20(+5.33%)
Feb 02, 2017 3.950 4.000 3.600 3.750 373,038 -0.25(-6.25%)
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.