ASTAsterias Biotherapeutics Inc04/28/2017
LAST:

 3.700
CHANGE:
 0.15
OPEN:
3.900
HIGH:
3.900
ASK:
2.800
VOLUME:
174,700
CHANGE(%):
3.90
PREV:
3.850
LOW:
3.700
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/28/173.9003.9003.7003.700174,7000
04/27/174.0004.0003.6003.850318,8000
04/26/173.8004.3003.7804.050784,4000
04/25/173.5003.8503.5003.750504,2000
04/24/173.1503.4003.1003.400312,9000
04/21/173.1003.1503.1003.10049,4000
04/20/173.1003.1503.0503.15075,9000
04/19/173.1503.1503.1003.10067,6000
04/18/173.1003.1003.0003.10048,1000
04/17/173.0503.1503.0003.10069,4000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:N/A
PEG Ratio:N/A
EPS:N/A
DivYield:N/A
PtB:3.56
PtS:21.55
EBITDA:N/A
Shares:47.56M
Market Cap:175.99M
52wk range:2.30 - 5.80
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,048-10.02
DJI20,941-410.19
SP5002,384-50.19
DAX12,438-60.05
FTSE7,204-330.46
NI22519,197-550.29
CAC405,267-40.08
GLD1,26850.37
BDI1,200494.26
HSI24,615-830.34