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%
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%
11/02/18 1.16 1.29 1.15 258,300 1.22 0.07   6.09%
11/01/18 1.13 1.19 1.10 111,327 1.15 0.02   1.77%
10/31/18 1.08 1.21 1.02 162,966 1.13 0.06   5.61%
10/30/18 1.02 1.09 1.00 143,007 1.07 0.05   4.90%
10/29/18 1.12 1.15 1.01 206,188 1.02 -0.15   -12.82%
10/26/18 0.81 1.29 0.79 1,175,900 1.17 0.37   46.25%
10/25/18 0.81 0.83 0.77 101,072 0.80 -0.03   -3.64%
10/24/18 0.85 0.90 0.76 113,288 0.83 -0.00   0.00%
10/23/18 0.80 0.86 0.80 156,553 0.83 0.02   2.47%
10/22/18 0.91 0.91 0.79 330,569 0.81 -0.09   -10.00%
10/19/18 0.90 0.95 0.90 204,300 0.90 0.00   0.00%
10/18/18 1.03 1.06 0.90 345,865 0.90 -0.14   -13.46%
10/17/18 1.07 1.09 1.04 76,786 1.04 -0.03   -2.80%
10/16/18 1.12 1.15 1.05 241,216 1.07 -0.05   -4.46%
10/15/18 1.19 1.20 1.11 65,689 1.12 -0.05   -4.27%
10/12/18 1.14 1.19 1.13 51,500 1.17 0.04   3.54%
10/11/18 1.14 1.21 1.13 109,565 1.13 -0.03   -2.59%
10/10/18 1.23 1.25 1.16 80,511 1.16 -0.07   -5.69%
10/09/18 1.23 1.25 1.17 42,099 1.23 0.02   1.65%
10/08/18 1.21 1.23 1.10 158,060 1.21 -0.02   -1.63%
10/05/18 1.19 1.25 1.18 73,900 1.23 0.08   6.96%
10/04/18 1.27 1.32 1.07 333,030 1.15 -0.14   -10.85%
10/03/18 1.32 1.33 1.25 155,721 1.29 -0.03   -2.27%
10/02/18 1.33 1.35 1.30 59,656 1.32 0.00   0.00%
10/01/18 1.38 1.40 1.31 171,980 1.32 0.02   1.54%
09/28/18 1.35 1.35 1.30 121,700 1.30 -0.05   -3.70%
09/27/18 1.35 1.37 1.30 172,595 1.35 0.05   3.85%
09/26/18 1.35 1.40 1.30 123,578 1.30 -0.05   -3.70%
09/25/18 1.40 1.40 1.35 75,916 1.35 -0.05   -3.57%
09/24/18 1.35 1.40 1.35 50,259 1.40 0.05   3.70%
09/21/18 1.40 1.45 1.35 178,800 1.35 -0.05   -3.57%
09/20/18 1.45 1.45 1.38 148,530 1.40 0.00   0.00%
09/19/18 1.35 1.40 1.35 120,534 1.40 0.05   3.70%
09/18/18 1.35 1.45 1.35 184,955 1.35 0.00   0.00%
09/17/18 1.35 1.40 1.35 78,858 1.35 0.00   0.00%
09/14/18 1.40 1.40 1.35 70,900 1.35 0.00   0.00%
09/13/18 1.40 1.40 1.35 50,464 1.35 -0.05   -3.57%
09/12/18 1.40 1.40 1.35 124,655 1.40 0.05   3.70%
09/11/18 1.35 1.40 1.35 158,745 1.35 0.05   3.85%
09/10/18 1.50 1.50 1.30 225,858 1.30 -0.15   -10.34%
09/07/18 1.50 1.50 1.40 170,500 1.45 0.00   0.00%
09/06/18 1.60 1.65 1.35 394,289 1.45 -0.15   -9.38%
09/05/18 1.60 1.65 1.55 87,384 1.60 0.00   0.00%
09/04/18 1.60 1.65 1.55 116,681 1.60 0.05   3.23%
08/31/18 0.00 1.55 1.55 0 1.55 0.05   3.33%
08/30/18 1.55 1.60 1.50 190,074 1.50 -0.05   -3.23%
08/29/18 1.60 1.60 1.55 75,712 1.55 -0.05   -3.13%
08/28/18 1.60 1.65 1.55 125,358 1.60 0.05   3.23%
08/27/18 1.55 1.60 1.55 149,530 1.55 0.00   0.00%
08/24/18 1.60 1.65 1.55 127,300 1.55 -0.05   -3.13%
08/23/18 1.65 1.67 1.60 160,627 1.60 -0.10   -5.88%
08/22/18 1.65 1.75 1.60 120,202 1.70 0.05   3.03%
08/21/18 1.70 1.70 1.65 55,442 1.65 -0.05   -2.94%
08/20/18 1.70 1.70 1.60 112,919 1.70 0.10   6.25%
08/17/18 1.70 1.70 1.55 126,900 1.60 -0.05   -3.03%
08/16/18 1.60 1.65 1.60 85,329 1.65 0.10   6.45%
08/15/18 1.75 1.75 1.55 206,244 1.55 -0.20   -11.43%
08/14/18 1.80 1.80 1.70 82,508 1.75 0.00   0.00%
08/13/18 1.75 1.80 1.70 229,972 1.75 0.00   0.00%
08/10/18 1.55 1.75 1.45 286,600 1.75 0.20   12.90%
08/09/18 1.60 1.60 1.55 55,534 1.55 -0.05   -3.13%
08/08/18 1.55 1.65 1.55 277,225 1.60 0.05   3.23%
08/07/18 1.60 1.60 1.55 77,595 1.55 -0.05   -3.13%
08/06/18 1.60 1.65 1.55 89,399 1.60 0.00   0.00%
08/03/18 1.65 1.65 1.60 81,100 1.60 -0.05   -3.03%
08/02/18 1.70 1.75 1.60 144,217 1.65 -0.05   -2.94%
08/01/18 1.80 1.80 1.65 275,691 1.70 -0.05   -2.86%
07/31/18 1.80 1.85 1.65 380,550 1.75 0.15   9.38%
07/30/18 1.55 1.60 1.55 157,180 1.60 0.05   3.23%
07/27/18 1.60 1.65 1.55 154,100 1.55 0.00   0.00%
07/26/18 1.70 1.70 1.55 354,919 1.55 -0.10   -6.06%
07/25/18 1.65 1.70 1.65 91,047 1.65 0.00   0.00%
07/24/18 1.80 1.80 1.65 270,759 1.65 -0.10   -5.71%
07/23/18 1.75 1.80 1.75 90,773 1.75 -0.05   -2.78%
07/20/18 1.75 1.80 1.75 93,147 1.80 0.05   2.86%
07/19/18 1.75 1.80 1.75 67,506 1.75 -0.02   -1.13%
07/18/18 1.80 1.80 1.70 112,092 1.78 -0.03   -1.67%
07/17/18 1.80 1.80 1.65 255,201 1.80 0.15   9.09%
07/16/18 1.80 1.80 1.65 230,007 1.65 -0.15   -8.33%
07/13/18 1.80 1.80 1.75 149,707 1.80 0.00   0.00%
07/12/18 1.70 1.80 1.65 396,494 1.80 0.20   12.50%
07/11/18 1.85 1.90 1.60 931,841 1.60 0.05   3.23%
07/10/18 1.50 1.55 1.45 214,921 1.55 0.10   6.90%
07/09/18 1.55 1.60 1.45 128,586 1.45 -0.05   -3.33%
07/06/18 1.45 1.50 1.40 104,285 1.50 0.10   7.14%
07/05/18 1.45 1.45 1.40 53,916 1.40 -0.05   -3.45%
07/03/18 0.00 1.45 1.45 0 1.45 0.10   7.41%
07/02/18 1.30 1.40 1.30 66,240 1.35 0.00   0.00%
06/29/18 0.00 0.00 1.30 246,835 1.35 -0.15   -10.00%
06/28/18 1.45 1.50 1.45 84,826 1.50 0.05   3.45%
06/27/18 1.70 1.70 1.45 281,969 1.45 -0.20   -12.12%
06/26/18 1.65 1.70 1.55 119,095 1.65 0.00   0.00%
06/25/18 1.75 1.75 1.60 183,008 1.65 0.05   3.13%
06/22/18 1.80 1.80 1.55 2,574,066 1.60 -0.15   -8.57%
06/21/18 1.80 1.85 1.75 159,473 1.75 0.00   0.00%
06/20/18 1.80 1.85 1.75 155,828 1.75 0.00   0.00%
06/19/18 1.85 1.90 1.75 90,435 1.75 -0.10   -5.41%
06/18/18 1.80 1.85 1.75 84,479 1.85 0.05   2.78%
06/15/18 0.00 1.85 1.85 148,812 1.80 -0.05   -2.70%
06/14/18 1.85 1.90 1.80 146,541 1.85 0.00   0.00%
06/13/18 1.85 1.90 1.80 126,826 1.85 0.00   0.00%
06/12/18 1.85 1.90 1.80 334,398 1.85 0.05   2.78%
06/11/18 1.70 1.85 1.70 84,433 1.80 0.10   5.88%
06/08/18 1.70 1.75 1.65 38,430 1.70 0.00   0.00%
06/07/18 1.70 1.70 1.60 62,194 1.70 0.05   3.03%
06/06/18 0.00 1.70 0.00 66,526 1.65 0.00   0.00%
06/05/18 1.70 1.70 1.60 104,799 1.65 0.05   3.13%
06/04/18 1.60 1.65 1.55 82,923 1.60 0.00   0.00%
06/01/18 1.55 1.60 1.50 63,510 1.60 0.10   6.67%
05/31/18 1.55 1.60 1.50 164,617 1.50 -0.05   -3.23%
05/30/18 1.60 1.60 1.55 60,788 1.55 -0.05   -3.13%
05/29/18 1.55 1.60 1.55 87,293 1.60 0.00   0.00%
05/25/18 0.00 1.60 1.60 0 1.60 0.00   0.00%
05/24/18 1.60 1.65 1.55 76,119 1.60 -0.05   -3.03%
05/23/18 1.65 1.70 1.60 97,666 1.65 0.00   0.00%
05/22/18 1.75 1.75 1.55 231,227 1.65 -0.10   -5.71%
05/21/18 1.75 1.85 1.70 151,673 1.75 0.00   0.00%
05/18/18 1.80 1.80 1.70 172,619 1.75 -0.05   -2.78%
05/17/18 1.65 1.80 1.60 214,888 1.80 0.15   9.09%
05/16/18 1.80 1.90 1.55 486,550 1.65 -0.15   -8.33%
05/15/18 1.75 1.95 1.75 525,077 1.80 0.10   5.88%
05/14/18 1.50 1.90 1.50 792,739 1.70 0.25   17.24%
05/11/18 1.30 1.50 1.25 321,704 1.45 0.20   16.00%
05/10/18 1.30 1.30 1.25 139,022 1.25 -0.05   -3.85%
05/09/18 1.25 1.30 1.25 160,635 1.30 0.05   4.00%
05/08/18 1.30 1.30 1.25 56,957 1.25 -0.05   -3.85%
05/07/18 1.35 1.35 1.25 102,888 1.30 -0.05   -3.70%
05/04/18 1.35 1.35 1.30 96,373 1.35 0.00   0.00%
05/03/18 1.25 1.40 1.25 180,823 1.35 0.10   8.00%

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!