AASTROM BIOSCIENCES (NQ: ASTM)
3.250 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 5.150 5.390 4.130 4.370 912,677 -0.68(-13.47%)
May 30, 2014 4.660 5.190 4.560 5.050 578,065 +0.36(+7.68%)
May 29, 2014 4.620 4.980 4.461 4.690 513,086 +0.16(+3.53%)
May 28, 2014 4.150 4.630 4.110 4.530 517,831 +0.39(+9.42%)
May 27, 2014 4.140 4.270 4.120 4.140 76,646 +0.01(+0.24%)
May 23, 2014 4.130 4.130 4.130 0 -0.05(-1.20%)
May 22, 2014 4.120 4.280 4.100 4.180 112,642 +0.05(+1.21%)
May 21, 2014 4.210 4.250 4.020 4.130 163,064 -0.02(-0.48%)
May 20, 2014 4.290 4.380 4.040 4.150 343,290 -0.18(-4.16%)
May 19, 2014 3.960 4.400 3.844 4.330 450,156 +0.36(+9.07%)
May 16, 2014 3.770 3.990 3.770 3.970 129,478 +0.05(+1.28%)
May 15, 2014 3.920 3.990 3.740 3.920 212,827 -0.03(-0.76%)
May 14, 2014 3.850 3.990 3.770 3.950 119,030 +0.04(+1.02%)
May 13, 2014 4.010 4.100 3.880 3.910 143,527 -0.08(-2.01%)
May 12, 2014 3.900 4.100 3.780 3.990 201,726 +0.19(+5.00%)
May 09, 2014 3.960 4.060 3.700 3.800 172,493 -0.19(-4.76%)
May 08, 2014 4.120 4.160 3.960 3.990 81,259 -0.13(-3.16%)
May 07, 2014 4.310 4.330 3.950 4.120 205,248 -0.15(-3.51%)
May 06, 2014 4.470 4.587 4.200 4.270 209,587 -0.24(-5.32%)
May 05, 2014 4.260 4.520 4.260 4.510 534,884 +0.31(+7.38%)
May 02, 2014 3.970 4.350 3.910 4.200 307,615 +0.23(+5.79%)
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