AASTROM BIOSCIENCES (NQ: ASTM)
2.740 USD  +0.040 (+1.48%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 3.270 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 3.350 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 3.800 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%)
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