AASTROM BIOSCIENCES (NQ: ASTM)
2.765 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EST, Nov 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 24, 2014 2.765 2.765 2.765 0 -0.02(-0.90%)
Nov 21, 2014 2.800 2.900 2.790 2.790 87,143 -0.02(-0.71%)
Nov 20, 2014 2.760 2.810 2.760 2.810 30,159 +0.05(+1.81%)
Nov 19, 2014 2.820 2.840 2.756 2.760 27,074 -0.09(-3.16%)
Nov 18, 2014 2.840 2.880 2.790 2.850 83,791 -0.01(-0.35%)
Nov 17, 2014 2.840 2.860 2.780 2.860 84,517 +0.00(+0.00%)
Nov 14, 2014 2.840 2.920 2.780 2.860 114,983 +0.02(+0.70%)
Nov 13, 2014 2.950 2.950 2.810 2.840 152,589 +0.08(+3.09%)
Nov 12, 2014 2.730 2.760 2.670 2.755 72,694 +0.04(+1.29%)
Nov 11, 2014 2.670 2.750 2.650 2.720 70,730 +0.01(+0.37%)
Nov 10, 2014 2.770 2.791 2.680 2.710 70,489 -0.03(-1.09%)
Nov 07, 2014 2.790 2.820 2.730 2.740 62,502 -0.07(-2.49%)
Nov 06, 2014 2.800 2.830 2.720 2.810 72,410 -0.02(-0.71%)
Nov 05, 2014 2.820 2.900 2.750 2.830 52,771 +0.02(+0.71%)
Nov 04, 2014 2.930 2.960 2.780 2.810 107,297 -0.12(-4.10%)
Nov 03, 2014 2.940 2.980 2.900 2.930 80,967 -0.03(-1.01%)
Oct 31, 2014 2.930 3.000 2.840 2.960 319,718 +0.06(+2.07%)
Oct 30, 2014 2.960 2.980 2.900 2.900 142,148 -0.05(-1.69%)
Oct 29, 2014 2.900 2.970 2.900 2.950 200,063 +0.03(+1.03%)
Oct 28, 2014 2.970 2.980 2.890 2.920 123,944 -0.04(-1.35%)
Oct 27, 2014 3.040 2.920 2.920 2.960 115,582 +0.04(+1.37%)
Oct 24, 2014 2.920 2.980 2.900 2.920 75,546 -0.02(-0.68%)
Oct 23, 2014 2.960 2.990 2.890 2.940 161,850 -0.02(-0.68%)
Oct 22, 2014 3.000 2.900 2.960 191,917 +0.04(+1.37%)
Oct 21, 2014 2.830 2.950 2.830 2.920 237,905 +0.09(+3.18%)
Oct 20, 2014 2.790 2.870 2.790 2.830 65,169 +0.04(+1.43%)
Oct 17, 2014 2.710 2.800 2.710 2.790 80,548 +0.09(+3.33%)
Oct 16, 2014 2.630 2.680 2.630 2.700 85,132 +0.02(+0.75%)
Oct 15, 2014 2.700 2.720 2.600 2.680 147,545 -0.03(-1.11%)
Oct 14, 2014 2.700 2.710 2.643 2.710 99,571 +0.03(+1.12%)
Oct 13, 2014 2.660 2.700 2.610 2.680 68,379 +0.00(+0.00%)
Oct 10, 2014 2.700 2.730 2.623 2.680 119,891 -0.07(-2.55%)
Oct 09, 2014 2.710 2.780 2.600 2.750 334,967 -0.01(-0.36%)
Oct 08, 2014 2.740 2.760 2.680 2.760 102,678 +0.01(+0.36%)
Oct 07, 2014 2.820 2.820 2.720 2.750 81,569 -0.01(-0.36%)
Oct 06, 2014 2.840 2.840 2.750 2.760 84,081 +0.00(+0.00%)
Oct 03, 2014 2.780 2.810 2.760 2.760 201,350 +0.00(+0.00%)
Oct 02, 2014 2.820 2.830 2.720 2.760 85,830 -0.05(-1.78%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here