AST

Asterias Biotherapeutics Inc

$0.95 0.00 (0.00%)
20:00 EST AST Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -2.01
Market Cap:       51.98M
EPS:       -0.47
Volume:      
Day's Range:       0.95 - 0.95
52wk Range:       0.51 - 1.90
Previous Close:       10.54
Historical Data for AST
Date Open High Low Volume Close Change %
05/01/15 11.35 11.35 10.31 124,409 10.54 -0.82   -7.22%
04/30/15 10.46 11.84 9.73 224,026 11.36 0.79   7.47%
04/29/15 13.34 13.39 10.50 279,705 10.57 -2.77   -20.76%
04/28/15 14.34 14.34 12.25 271,886 13.34 -1.07   -7.43%
04/27/15 14.94 14.94 14.13 242,976 14.41 -0.36   -2.44%
04/24/15 14.61 14.79 13.79 303,411 14.77 0.66   4.68%
04/23/15 13.28 14.75 12.88 391,389 14.11 0.50   3.67%
04/22/15 14.49 15.10 12.78 703,971 13.61 -0.11   -0.80%
04/21/15 12.44 13.75 11.25 470,786 13.72 2.21   19.20%
04/20/15 10.20 11.77 9.91 239,251 11.51 1.46   14.53%
04/17/15 10.50 10.50 9.75 176,031 10.05 -0.15   -1.47%
04/16/15 9.16 10.60 9.10 379,390 10.20 1.13   12.46%
04/15/15 8.95 9.08 8.70 153,788 9.07 0.23   2.60%
04/14/15 8.42 8.85 8.20 142,730 8.84 0.45   5.36%
04/13/15 8.49 8.69 8.02 185,029 8.39 0.12   1.45%
04/10/15 8.00 8.35 7.85 115,242 8.27 0.28   3.50%
04/09/15 7.75 7.99 7.56 91,480 7.99 0.37   4.86%
04/08/15 7.29 7.69 7.15 131,746 7.62 0.33   4.53%
04/07/15 6.74 7.29 6.74 163,837 7.29 0.55   8.16%
04/06/15 6.28 6.92 6.27 103,081 6.74 0.35   5.48%
04/02/15 6.29 6.39 6.39 65,000 6.39 0.17   2.73%
04/01/15 6.90 6.90 6.18 144,609 6.22 -0.52   -7.72%
03/31/15 6.81 6.91 6.56 152,336 6.74 -0.31   -4.40%
03/30/15 7.47 7.56 7.03 127,674 7.05 -0.42   -5.62%
03/27/15 7.60 7.60 7.24 144,328 7.47 -0.18   -2.35%
03/26/15 7.84 7.84 7.25 99,030 7.65 -0.18   -2.30%
03/25/15 7.84 7.90 7.52 187,499 7.83 0.03   0.38%
03/24/15 7.58 7.96 7.20 156,430 7.80 0.19   2.50%
03/23/15 7.86 7.86 6.51 301,302 7.61 -0.27   -3.43%
03/20/15 8.38 8.58 7.63 687,752 7.88 -0.40   -4.83%
03/19/15 8.94 8.94 8.24 293,660 8.28 -0.37   -4.28%
03/18/15 8.00 8.80 7.86 349,038 8.65 0.58   7.19%
03/17/15 8.30 8.70 7.86 241,508 8.07 0.02   0.25%
03/16/15 8.42 8.69 7.96 411,759 8.05 0.30   3.87%
03/13/15 7.09 8.35 7.05 507,854 7.75 0.82   11.83%
03/12/15 6.29 7.30 6.28 250,438 6.93 0.66   10.53%
03/11/15 6.09 6.29 5.96 134,915 6.27 0.28   4.67%
03/10/15 6.21 6.62 5.82 303,588 5.99 -0.04   -0.66%
03/09/15 4.89 6.76 4.74 573,303 6.03 1.27   26.68%
03/06/15 4.90 4.99 4.69 72,702 4.76 -0.09   -1.86%
03/05/15 4.49 5.00 4.49 235,374 4.85 0.44   9.98%
03/04/15 4.67 4.59 4.20 72,956 4.41 -0.18   -3.92%
03/03/15 4.40 4.93 4.35 103,644 4.59 0.25   5.76%
03/02/15 4.00 4.34 4.00 75,573 4.34 0.36   9.05%
02/27/15 3.90 4.03 3.87 31,853 3.98 0.03   0.76%
02/26/15 3.80 3.99 3.80 19,342 3.95 0.01   0.25%
02/25/15 3.97 4.05 3.90 16,925 3.94 -0.02   -0.51%
02/24/15 3.84 4.20 3.82 43,733 3.96 0.15   3.94%
02/23/15 3.75 3.86 3.73 14,478 3.81 0.09   2.42%
02/20/15 3.69 3.74 3.65 14,444 3.72 -0.03   -0.80%
02/19/15 3.77 3.77 3.70 14,077 3.75 0.10   2.74%
02/18/15 3.75 3.83 3.65 33,324 3.65 -0.19   -4.95%
02/17/15 3.84 3.85 3.75 10,116 3.84 -0.01   -0.26%
02/13/15 3.77 3.85 3.85 30,600 3.85 0.13   3.49%
02/12/15 3.86 3.90 3.72 89,987 3.72 -0.13   -3.38%
02/11/15 3.86 3.87 3.74 4,921 3.85 0.00   0.00%
02/10/15 3.60 3.85 3.60 67,897 3.85 0.20   5.48%
02/09/15 3.67 3.70 3.55 15,880 3.65 -0.05   -1.35%
02/06/15 3.89 3.89 3.67 41,404 3.70 -0.18   -4.64%
02/05/15 3.88 3.90 3.50 147,948 3.88 -0.02   -0.51%
02/04/15 4.05 4.10 3.89 22,679 3.90 -0.10   -2.50%
02/03/15 4.03 4.18 3.96 5,563 4.00 -0.01   -0.25%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!