AASTROM BIOSCIENCES (NQ: ASTM)
3.870 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2014 3.900 3.960 3.780 3.870 63,176 -0.09(-2.27%)
Aug 27, 2014 3.920 3.990 3.840 3.960 233,629 +0.07(+1.80%)
Aug 26, 2014 3.910 3.950 3.860 3.890 50,998 -0.01(-0.26%)
Aug 25, 2014 4.000 4.000 3.800 3.900 175,105 -0.01(-0.26%)
Aug 22, 2014 3.880 4.250 3.880 3.910 889,464 +0.27(+7.42%)
Aug 21, 2014 3.680 3.680 3.610 3.640 33,932 -0.07(-1.89%)
Aug 20, 2014 3.750 3.800 3.610 3.710 132,879 -0.04(-1.07%)
Aug 19, 2014 3.650 3.780 3.633 3.750 221,030 +0.14(+3.88%)
Aug 18, 2014 3.400 3.641 3.340 3.610 257,156 +0.25(+7.44%)
Aug 15, 2014 3.370 3.400 3.340 3.360 54,520 +0.02(+0.60%)
Aug 14, 2014 3.310 3.410 3.300 3.340 60,215 -0.03(-0.89%)
Aug 13, 2014 3.370 3.370 3.370 30,386 +0.00(+0.00%)
Aug 12, 2014 3.400 3.400 3.300 3.370 74,601 +0.03(+0.90%)
Aug 11, 2014 3.170 3.340 3.170 3.340 78,978 +0.17(+5.36%)
Aug 08, 2014 3.160 3.250 3.100 3.170 47,308 +0.00(+0.00%)
Aug 07, 2014 3.280 3.310 3.150 3.170 123,068 -0.15(-4.52%)
Aug 06, 2014 3.250 3.380 3.250 3.320 67,226 +0.01(+0.30%)
Aug 05, 2014 3.220 3.330 3.220 3.310 77,251 +0.08(+2.48%)
Aug 04, 2014 3.220 3.250 3.160 3.230 32,735 +0.03(+0.94%)
Aug 01, 2014 3.150 3.280 3.150 3.200 65,672 +0.04(+1.27%)
Jul 31, 2014 3.220 3.310 3.100 3.160 104,801 -0.09(-2.77%)
Jul 30, 2014 3.330 3.344 3.200 3.250 175,063 -0.09(-2.69%)
Jul 29, 2014 3.250 3.410 3.250 3.340 69,621 +0.07(+2.14%)
Jul 28, 2014 3.260 3.270 3.200 3.270 49,600 +0.03(+0.93%)
Jul 25, 2014 3.310 3.320 3.220 3.240 57,367 -0.10(-2.99%)
Jul 24, 2014 3.310 3.390 3.280 3.340 51,363 +0.01(+0.30%)
Jul 23, 2014 3.320 3.380 3.280 3.330 67,143 +0.05(+1.52%)
Jul 22, 2014 3.210 3.340 3.210 3.280 76,649 +0.10(+3.14%)
Jul 21, 2014 3.200 3.286 3.160 3.180 76,852 -0.02(-0.63%)
Jul 18, 2014 3.170 3.270 3.090 3.200 197,702 +0.04(+1.27%)
Jul 17, 2014 3.280 3.290 3.150 3.160 179,068 -0.14(-4.24%)
Jul 16, 2014 3.400 3.400 3.260 3.300 337,328 -0.09(-2.65%)
Jul 15, 2014 3.560 3.570 3.360 3.390 280,146 -0.17(-4.78%)
Jul 14, 2014 3.620 3.650 3.550 3.560 248,259 -0.05(-1.39%)
Jul 11, 2014 3.600 3.730 3.590 3.610 84,825 -0.02(-0.55%)
Jul 10, 2014 3.660 3.660 3.580 3.630 157,060 -0.11(-2.94%)
Jul 09, 2014 3.750 3.770 3.650 3.740 158,894 -0.03(-0.93%)
Jul 08, 2014 3.900 3.900 3.670 3.775 222,178 -0.12(-2.96%)
Jul 07, 2014 4.010 4.050 3.850 3.890 213,103 -0.13(-3.23%)
Jul 03, 2014 4.020 4.020 4.020 0 -0.02(-0.50%)
Jul 02, 2014 4.050 4.100 4.020 4.040 133,713 -0.04(-0.98%)
Jul 01, 2014 4.100 4.130 4.050 4.080 133,727 -0.02(-0.49%)
Jun 30, 2014 4.180 4.180 4.070 4.100 228,708 -0.08(-1.91%)
Jun 27, 2014 4.200 4.230 4.090 4.180 111,309 +0.00(+0.00%)
Jun 26, 2014 4.190 4.250 4.060 4.180 145,446 -0.01(-0.24%)
Jun 25, 2014 4.120 4.190 4.040 4.190 167,045 +0.07(+1.70%)
Jun 24, 2014 4.250 4.390 4.120 4.120 236,137 -0.12(-2.83%)
Jun 23, 2014 4.280 4.280 4.165 4.240 100,710 -0.03(-0.70%)
Jun 20, 2014 4.330 4.380 4.100 4.270 279,964 -0.04(-0.93%)
Jun 19, 2014 4.350 4.440 4.270 4.310 232,927 -0.03(-0.69%)
Jun 18, 2014 4.450 4.450 4.230 4.340 189,130 +0.06(+1.40%)
Jun 17, 2014 4.370 4.450 4.150 4.280 293,359 -0.02(-0.47%)
Jun 16, 2014 4.300 4.400 4.180 4.300 218,700 +0.09(+2.14%)
Jun 13, 2014 4.200 4.360 4.100 4.210 93,059 +0.03(+0.72%)
Jun 12, 2014 4.370 4.390 4.150 4.180 98,749 -0.18(-4.13%)
Jun 11, 2014 4.460 4.480 4.270 4.360 162,114 -0.06(-1.36%)
Jun 10, 2014 4.190 4.500 4.190 4.420 258,579 +0.31(+7.54%)
Jun 06, 2014 4.100 4.150 4.080 4.110 194,754 -0.01(-0.24%)
Jun 05, 2014 4.220 4.270 4.110 4.120 109,473 -0.03(-0.73%)
Jun 04, 2014 4.220 4.329 4.075 4.150 210,783 -0.09(-2.12%)
Jun 03, 2014 4.310 4.340 4.140 4.240 256,284 -0.13(-2.97%)
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