AASTROM BIOSCIENCES (NQ: ASTM)
3.520 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 3.520 3.520 3.520 0 -0.11(-3.03%)
Apr 16, 2014 3.540 3.690 3.430 3.630 164,912 +0.12(+3.42%)
Apr 15, 2014 3.580 3.680 3.320 3.510 271,283 -0.02(-0.57%)
Apr 14, 2014 3.690 3.719 3.500 3.530 201,944 -0.10(-2.75%)
Apr 11, 2014 3.820 3.825 3.600 3.630 347,284 -0.26(-6.68%)
Apr 10, 2014 4.260 4.300 3.850 3.890 609,646 -0.39(-9.11%)
Apr 09, 2014 4.420 4.600 4.260 4.280 711,533 +0.14(+3.38%)
Apr 08, 2014 4.060 4.160 3.960 4.140 163,689 +0.15(+3.76%)
Apr 07, 2014 4.140 4.210 3.880 3.990 226,177 -0.11(-2.68%)
Apr 04, 2014 4.250 4.400 4.040 4.100 331,475 -0.08(-1.91%)
Apr 03, 2014 4.220 4.240 4.020 4.180 390,620 -0.04(-0.95%)
Apr 02, 2014 4.350 4.410 4.220 4.220 374,249 -0.15(-3.43%)
Apr 01, 2014 4.450 4.630 4.120 4.370 486,297 -0.02(-0.46%)
Mar 31, 2014 4.040 4.780 4.040 4.390 949,882 +0.33(+8.13%)
Mar 28, 2014 4.180 4.340 4.010 4.060 406,314 -0.09(-2.17%)
Mar 27, 2014 4.080 4.450 3.870 4.150 624,874 -0.03(-0.72%)
Mar 26, 2014 4.930 5.090 4.080 4.180 1,063,938 -0.75(-15.21%)
Mar 25, 2014 5.240 5.250 4.610 4.930 975,204 -0.15(-2.95%)
Mar 24, 2014 6.050 6.240 4.890 5.080 2,004,306 -1.41(-21.73%)
Mar 21, 2014 5.200 7.000 5.150 6.490 5,390,967 +1.52(+30.58%)
Mar 20, 2014 4.020 5.330 3.980 4.970 2,490,109 +1.00(+25.19%)
Mar 19, 2014 3.780 4.120 3.740 3.970 580,614 +0.25(+6.72%)
Mar 18, 2014 3.670 3.756 3.550 3.720 104,915 +0.10(+2.76%)
Mar 17, 2014 3.600 3.660 3.480 3.620 66,742 +0.11(+3.13%)
Mar 14, 2014 3.820 3.820 3.430 3.510 296,135 -0.33(-8.59%)
Mar 13, 2014 4.200 4.200 3.750 3.840 228,908 -0.18(-4.48%)
Mar 12, 2014 3.770 4.020 3.620 4.020 182,240 +0.25(+6.63%)
Mar 11, 2014 3.910 4.150 3.710 3.770 284,638 -0.13(-3.33%)
Mar 10, 2014 3.320 3.920 3.320 3.900 397,212 +0.54(+16.07%)
Mar 07, 2014 3.330 3.399 3.300 3.360 42,465 +0.05(+1.51%)
Mar 06, 2014 3.300 3.400 3.300 3.310 116,948 -0.08(-2.36%)
Mar 05, 2014 3.400 3.420 3.350 3.390 43,622 -0.01(-0.29%)
Mar 04, 2014 3.390 3.400 3.350 3.400 54,018 +0.05(+1.49%)
Mar 03, 2014 3.350 3.360 3.300 3.350 42,973 -0.02(-0.59%)
Feb 28, 2014 3.370 3.380 3.300 3.370 58,294 +0.00(+0.00%)
Feb 27, 2014 3.440 3.450 3.360 3.370 43,129 -0.06(-1.75%)
Feb 26, 2014 3.350 3.450 3.350 3.430 49,063 +0.06(+1.78%)
Feb 25, 2014 3.350 3.410 3.300 3.370 73,076 -0.01(-0.30%)
Feb 24, 2014 3.419 3.440 3.330 3.380 72,684 -0.01(-0.29%)
Feb 21, 2014 3.430 3.466 3.380 3.390 38,545 -0.05(-1.45%)
Feb 20, 2014 3.490 3.490 3.380 3.440 39,658 -0.04(-1.15%)
Feb 19, 2014 3.540 3.580 3.420 3.480 43,388 -0.08(-2.25%)
Feb 18, 2014 3.530 3.590 3.500 3.560 68,688 +0.04(+1.28%)
Feb 14, 2014 3.515 3.515 3.515 0 +0.04(+1.01%)
Feb 13, 2014 3.430 3.540 3.401 3.480 101,014 +0.03(+0.87%)
Feb 12, 2014 3.390 3.460 3.350 3.450 89,926 +0.10(+2.99%)
Feb 11, 2014 3.440 3.460 3.320 3.350 76,547 -0.09(-2.62%)
Feb 10, 2014 3.420 3.490 3.420 3.440 68,602 +0.04(+1.18%)
Feb 07, 2014 3.400 3.480 3.370 3.400 78,590 -0.02(-0.56%)
Feb 06, 2014 3.430 3.500 3.410 3.419 52,463 -0.03(-0.90%)
Feb 05, 2014 3.520 3.560 3.320 3.450 102,672 -0.11(-3.09%)
Feb 04, 2014 3.460 3.580 3.400 3.560 35,157 +0.09(+2.59%)
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