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:       1.25
Historical Data for AST
Date Open High Low Volume Close Change %
05/01/18 1.30 1.30 1.20 115,173 1.25 0.00   0.00%
04/30/18 1.30 1.30 1.25 181,337 1.25 -0.05   -3.85%
04/27/18 1.35 1.35 1.25 104,374 1.30 -0.05   -3.70%
04/26/18 1.45 1.45 1.25 154,652 1.35 -0.05   -3.57%
04/25/18 1.25 1.45 1.25 277,228 1.40 0.15   12.00%
04/24/18 1.25 1.30 1.25 89,114 1.25 0.00   0.00%
04/23/18 1.30 1.35 1.25 140,595 1.25 -0.05   -3.85%
04/20/18 1.30 1.35 1.30 138,682 1.30 -0.05   -3.70%
04/19/18 1.35 1.40 1.30 105,526 1.35 0.00   0.00%
04/18/18 1.40 1.40 1.30 278,286 1.35 -0.05   -3.57%
04/17/18 1.40 1.40 1.35 61,060 1.40 0.00   0.00%
04/16/18 1.40 1.45 1.38 67,704 1.40 0.00   0.00%
04/13/18 1.40 1.45 1.25 211,907 1.40 0.00   0.00%
04/12/18 1.45 1.50 1.40 62,518 1.40 -0.05   -3.45%
04/11/18 1.40 1.45 1.40 57,144 1.45 0.05   3.57%
04/10/18 1.50 1.50 1.40 97,348 1.40 -0.10   -6.67%
04/09/18 1.50 1.50 1.40 537,343 1.50 0.10   7.14%
04/06/18 1.55 1.55 1.40 201,453 1.40 -0.15   -9.68%
04/05/18 1.65 1.65 1.50 152,151 1.55 0.00   0.00%
04/04/18 1.60 1.65 1.55 55,520 1.55 -0.05   -3.13%
04/03/18 1.50 1.70 1.50 146,813 1.60 0.10   6.67%
04/02/18 1.45 1.55 1.40 202,708 1.50 0.05   3.45%
03/29/18 0.00 1.45 1.45 0 1.45 -0.05   -3.33%
03/28/18 1.65 1.65 1.45 235,035 1.50 -0.10   -6.25%
03/27/18 1.70 1.75 1.58 612,818 1.60 -0.15   -8.57%
03/26/18 1.80 1.80 1.70 425,135 1.75 0.00   0.00%
03/23/18 1.95 1.95 1.75 175,222 1.75 -0.15   -7.89%
03/22/18 1.75 1.95 1.70 248,898 1.90 0.20   11.76%
03/21/18 1.75 1.80 1.65 444,305 1.70 -0.05   -2.86%
03/20/18 1.85 1.90 1.70 305,533 1.75 -0.10   -5.41%
03/19/18 2.00 2.00 1.80 324,539 1.85 -0.15   -7.50%
03/16/18 2.00 2.00 1.95 120,881 2.00 0.05   2.56%
03/15/18 1.95 2.00 1.95 116,926 1.95 0.00   0.00%
03/14/18 2.00 2.00 1.96 99,128 1.95 0.00   0.00%
03/13/18 2.00 2.05 1.95 79,746 1.95 -0.05   -2.50%
03/12/18 1.95 2.05 1.90 190,786 2.00 0.10   5.26%
03/09/18 1.95 1.96 1.90 179,410 1.90 0.00   0.00%
03/08/18 1.95 2.00 1.85 252,866 1.90 -0.05   -2.56%
03/07/18 0.00 0.00 1.95 323,030 1.95 -0.05   -2.50%
03/06/18 2.00 2.05 2.00 74,873 2.00 0.00   0.00%
03/05/18 2.00 2.05 2.00 102,206 2.00 -0.05   -2.44%
03/02/18 2.00 2.05 1.95 170,702 2.05 0.00   0.00%
03/01/18 2.25 2.30 1.95 306,146 2.05 -0.10   -4.65%
02/28/18 2.20 2.25 2.15 126,906 2.15 -0.05   -2.27%
02/27/18 2.30 2.30 2.14 136,941 2.20 -0.05   -2.22%
02/26/18 2.20 2.25 2.15 153,740 2.25 0.05   2.27%
02/23/18 2.25 2.25 2.10 158,783 2.20 0.00   0.00%
02/22/18 2.30 2.30 2.25 252,537 2.20 0.15   7.32%
02/21/18 2.10 2.10 2.00 129,087 2.05 0.00   0.00%
02/20/18 2.10 2.15 2.05 177,708 2.05 -0.05   -2.38%
02/16/18 0.00 2.10 2.10 0 2.10 0.05   2.44%
02/15/18 2.00 2.05 2.00 163,411 2.05 0.05   2.50%
02/14/18 2.05 2.05 1.95 106,028 2.00 -0.05   -2.44%
02/13/18 2.00 2.05 2.00 103,424 2.05 0.05   2.50%
02/12/18 1.95 2.10 1.95 179,915 2.00 0.05   2.56%
02/09/18 2.15 2.15 1.95 354,648 1.95 -0.15   -7.14%
02/08/18 2.00 2.15 2.00 168,666 2.10 0.10   5.00%
02/07/18 2.05 2.10 2.00 97,344 2.00 -0.05   -2.44%
02/06/18 2.00 2.05 1.95 311,271 2.05 0.05   2.50%
02/05/18 2.00 2.05 2.00 154,364 2.00 0.00   0.00%

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!