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:       0.95
Historical Data for AST
Date Open High Low Volume Close Change %
02/01/19 1.00 1.01 0.91 96,300 0.95 -0.09   -8.65%
01/31/19 1.00 1.04 0.91 140,956 1.04 0.06   6.12%
01/30/19 1.15 1.15 0.94 717,970 0.98 0.00   0.00%
01/29/19 0.70 1.22 0.68 1,343,023 0.98 0.26   36.11%
01/28/19 0.71 0.72 0.64 76,140 0.72 0.03   4.35%
01/25/19 0.74 0.75 0.69 210,500 0.69 -0.04   -5.46%
01/24/19 0.71 0.76 0.65 141,447 0.73 0.02   2.82%
01/23/19 0.72 0.76 0.62 96,541 0.71 -0.00   0.00%
01/22/19 0.73 0.78 0.70 121,528 0.71 -0.03   -4.05%
01/18/19 0.75 0.82 0.73 104,100 0.74 -0.02   -2.64%
01/17/19 0.73 0.83 0.72 96,341 0.76 0.01   1.33%
01/16/19 0.74 0.85 0.74 124,104 0.75 0.00   0.00%
01/15/19 0.75 0.78 0.72 58,823 0.75 0.01   1.35%
01/14/19 0.76 0.79 0.72 115,449 0.74 -0.03   -3.90%
01/11/19 0.81 0.84 0.75 88,000 0.77 -0.05   -6.10%
01/10/19 0.82 0.82 0.76 53,698 0.82 0.01   1.23%
01/09/19 0.79 0.85 0.74 181,073 0.81 0.04   5.20%
01/08/19 0.74 0.80 0.70 83,019 0.77 0.02   2.67%
01/07/19 0.68 0.78 0.66 119,846 0.75 0.08   11.94%
01/04/19 0.73 0.80 0.66 136,800 0.67 -0.05   -6.94%
01/03/19 0.69 0.75 0.66 56,025 0.72 0.04   5.88%
01/02/19 0.62 0.74 0.55 241,096 0.68 0.06   9.68%
12/31/18 0.68 0.74 0.60 323,800 0.62 -0.03   -4.62%
12/28/18 0.58 0.68 0.58 245,200 0.65 0.07   12.07%
12/27/18 0.56 0.60 0.53 466,792 0.58 0.02   3.57%
12/26/18 0.59 0.64 0.51 704,391 0.56 -0.01   -1.75%
12/24/18 0.60 0.63 0.55 103,100 0.57 -0.03   -5.00%
12/21/18 0.74 0.75 0.60 568,700 0.60 -0.14   -18.92%
12/20/18 0.63 0.74 0.63 432,022 0.74 0.12   19.31%
12/19/18 0.70 0.75 0.62 249,769 0.62 -0.04   -6.06%
12/18/18 0.71 0.82 0.66 199,618 0.66 -0.04   -5.71%
12/17/18 0.82 0.82 0.70 229,132 0.70 -0.12   -14.63%
12/14/18 0.86 0.90 0.82 112,400 0.82 -0.06   -6.82%
12/13/18 0.87 0.90 0.86 37,014 0.88 0.02   2.31%
12/12/18 0.90 0.94 0.85 77,572 0.87 -0.03   -3.37%
12/11/18 0.90 0.98 0.89 21,523 0.89 -0.01   -1.11%
12/10/18 0.90 0.95 0.85 75,494 0.90 -0.05   -5.26%
12/07/18 1.00 1.03 0.90 184,400 0.95 -0.07   -6.86%
12/06/18 1.06 1.16 1.02 78,316 1.02 -0.08   -7.27%
12/04/18 1.21 1.28 1.07 170,500 1.10 -0.12   -9.84%
12/03/18 1.22 1.35 1.18 208,049 1.22 0.00   0.00%
11/30/18 1.16 1.33 1.16 342,600 1.22 0.04   3.39%
11/29/18 1.20 1.25 1.06 261,643 1.18 0.01   0.85%
11/28/18 1.19 1.25 1.16 153,486 1.17 -0.03   -2.50%
11/27/18 1.15 1.20 1.10 91,099 1.20 0.07   6.19%
11/26/18 1.25 1.28 1.09 619,085 1.13 -0.10   -8.13%
11/23/18 1.25 1.30 1.23 535,500 1.23 -0.05   -3.91%
11/21/18 0.00 1.28 1.28 0 1.28 0.01   0.79%
11/20/18 1.23 1.28 1.19 338,377 1.27 0.07   5.83%
11/19/18 1.26 1.30 1.18 127,365 1.20 -0.06   -4.76%
11/16/18 1.30 1.30 1.23 88,800 1.26 -0.04   -3.08%
11/15/18 1.20 1.30 1.18 310,370 1.30 0.10   8.33%
11/14/18 1.22 1.24 1.18 486,490 1.20 -0.04   -3.23%
11/13/18 1.27 1.27 1.18 105,361 1.24 -0.01   -0.80%
11/12/18 1.31 1.31 1.16 321,349 1.25 -0.05   -3.85%
11/09/18 1.34 1.34 1.25 352,300 1.30 -0.02   -1.52%
11/08/18 1.19 1.35 1.19 940,770 1.32 0.26   24.53%
11/07/18 1.18 1.20 1.05 135,729 1.06 -0.12   -10.17%
11/06/18 1.21 1.23 1.17 45,978 1.18 -0.02   -1.67%
11/05/18 1.23 1.29 1.18 128,689 1.20 -0.02   -1.64%

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!