AASTROM BIOSCIENCES (NQ: ASTM)
2.980 USD  +0.020 (+0.68%)
Streaming Delayed Price  /  Updated: 12:22 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 2.880 2.880 2.750 2.810 107,861 -0.04(-1.40%)
Sep 30, 2014 2.860 2.880 2.750 2.850 201,876 -0.04(-1.38%)
Sep 29, 2014 2.640 2.900 2.610 2.890 765,451 +0.23(+8.65%)
Sep 26, 2014 2.600 2.710 2.590 2.660 451,322 +0.05(+1.92%)
Sep 25, 2014 2.640 2.650 2.560 2.610 137,347 -0.04(-1.51%)
Sep 24, 2014 2.650 2.650 2.580 2.650 90,496 +0.02(+0.76%)
Sep 23, 2014 2.640 2.660 2.550 2.630 188,218 +0.01(+0.38%)
Sep 22, 2014 2.700 2.775 2.620 2.620 171,866 -0.12(-4.38%)
Sep 19, 2014 2.750 2.750 2.630 2.740 359,759 +0.04(+1.48%)
Sep 18, 2014 2.840 2.873 2.680 2.700 386,496 -0.10(-3.57%)
Sep 17, 2014 2.740 2.860 2.700 2.800 208,315 +0.07(+2.56%)
Sep 16, 2014 2.600 2.780 2.600 2.730 263,607 +0.02(+0.74%)
Sep 15, 2014 2.770 2.800 2.600 2.710 414,849 -0.11(-3.90%)
Sep 12, 2014 2.870 2.900 2.800 2.820 180,089 -0.05(-1.74%)
Sep 11, 2014 2.730 2.950 2.690 2.870 2,638,346 -0.06(-2.05%)
Sep 10, 2014 2.860 3.160 2.860 2.930 345,563 +0.07(+2.45%)
Sep 09, 2014 3.120 3.140 2.840 2.860 616,224 -0.27(-8.63%)
Sep 08, 2014 3.270 3.310 3.110 3.130 236,267 -0.19(-5.72%)
Sep 05, 2014 3.300 3.350 3.210 3.320 133,009 +0.01(+0.30%)
Sep 04, 2014 3.330 3.330 3.300 3.310 34,594 -0.05(-1.49%)
Sep 03, 2014 3.400 3.470 3.300 3.360 139,397 -0.05(-1.41%)
Sep 02, 2014 3.580 3.680 3.310 3.408 295,469 -0.46(-11.94%)
Aug 29, 2014 3.870 3.870 3.870 0 +0.00(+0.00%)
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 3.750 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%)
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