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 %
03/07/19 0.00 0.95 0.95 0 0.95 -0.01   -1.05%
03/06/19 0.91 0.95 0.87 63,940 0.95 0.06   6.74%
03/05/19 0.88 0.89 0.85 116,626 0.89 0.02   2.30%
03/04/19 0.95 0.95 0.85 174,358 0.87 -0.08   -8.42%
03/01/19 0.92 0.97 0.91 60,300 0.95 0.04   4.40%
02/28/19 0.97 0.98 0.91 69,020 0.91 -0.07   -7.14%
02/27/19 0.96 0.98 0.95 36,925 0.98 0.01   1.03%
02/26/19 0.96 1.00 0.92 78,759 0.97 0.03   3.19%
02/25/19 0.94 0.99 0.91 102,965 0.94 0.01   1.08%
02/22/19 0.94 0.94 0.92 24,100 0.93 0.00   0.00%
02/21/19 0.94 0.95 0.92 52,722 0.93 0.01   1.08%
02/20/19 0.97 0.98 0.92 67,684 0.92 -0.04   -4.17%
02/19/19 0.92 0.96 0.90 47,500 0.96 0.07   7.87%
02/15/19 0.90 0.92 0.88 88,600 0.89 0.01   1.14%
02/14/19 0.91 0.91 0.87 66,686 0.88 -0.01   -1.12%
02/13/19 0.88 0.90 0.87 33,012 0.89 0.02   2.30%
02/12/19 0.90 0.90 0.82 150,334 0.87 -0.03   -3.33%
02/11/19 0.88 0.90 0.85 101,570 0.90 0.07   8.43%
02/08/19 0.85 0.85 0.80 69,600 0.83 -0.01   -1.19%
02/07/19 0.85 0.86 0.83 68,502 0.84 -0.03   -3.44%
02/06/19 0.90 0.91 0.85 82,168 0.87 -0.05   -5.41%
02/05/19 0.94 0.94 0.90 51,214 0.92 -0.02   -2.13%
02/04/19 0.95 0.98 0.91 41,659 0.94 -0.01   -1.05%
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%

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!