ASTM

Aastrom Biosciences, Inc. Historical Stock Prices

$2.7
*  
0.10
3.57%
Get ASTM Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading ASTM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  2.84  2.873  2.68  2.70 386,496
09/18/2014 2.84 2.873 2.68 2.7 386,496
09/17/2014 2.74 2.8599 2.7 2.8 208,315
09/16/2014 2.6 2.78 2.58 2.73 263,607
09/15/2014 2.77 2.8 2.6 2.71 414,849
09/12/2014 2.87 2.9 2.8 2.82 180,089
09/11/2014 2.73 2.95 2.69 2.87 2,638,346
09/10/2014 2.86 3.16 2.86 2.93 335,513
09/09/2014 3.12 3.14 2.84 2.86 616,224
09/08/2014 3.27 3.31 3.11 3.13 236,267
09/05/2014 3.3 3.35 3.21 3.32 133,009
09/04/2014 3.33 3.38 3.3 3.31 34,594
09/03/2014 3.4 3.47 3.3 3.36 139,397
09/02/2014 3.58 3.68 3.31 3.408 295,469
08/29/2014 3.87 3.9 3.8 3.87 41,330
08/28/2014 3.9 3.96 3.7801 3.87 63,176
08/27/2014 3.92 3.99 3.84 3.96 233,629
08/26/2014 3.91 3.95 3.86 3.89 50,998
08/25/2014 4 4 3.8 3.9 175,105
08/22/2014 3.88 4.25 3.88 3.91 889,464
08/21/2014 3.68 3.6801 3.61 3.64 33,932
08/20/2014 3.75 3.8 3.61 3.71 132,879
08/19/2014 3.65 3.78 3.633 3.75 220,650
08/18/2014 3.4 3.641 3.34 3.61 257,156
08/15/2014 3.37 3.5 3.34 3.36 54,520
08/14/2014 3.31 3.41 3.3 3.34 60,215
08/13/2014 3.34 3.37 3.34 3.37 30,386
08/12/2014 3.4 3.4 3.3 3.37 74,601
08/11/2014 3.17 3.34 3.17 3.34 78,978
08/08/2014 3.16 3.25 3.1 3.17 47,308
08/07/2014 3.28 3.31 3.15 3.17 123,068
08/06/2014 3.25 3.38 3.25 3.32 66,976
08/05/2014 3.22 3.33 3.22 3.31 77,251
08/04/2014 3.22 3.25 3.16 3.23 32,735
08/01/2014 3.15 3.28 3.15 3.2 65,672
07/31/2014 3.22 3.31 3.1 3.16 104,801
07/30/2014 3.33 3.344 3.2 3.25 175,063
07/29/2014 3.25 3.41 3.25 3.34 69,621
07/28/2014 3.26 3.27 3.2 3.27 49,600
07/25/2014 3.31 3.32 3.2201 3.24 57,367
07/24/2014 3.31 3.39 3.28 3.34 51,363
07/23/2014 3.32 3.38 3.28 3.33 67,143
07/22/2014 3.21 3.34 3.21 3.28 76,649
07/21/2014 3.2 3.2856 3.16 3.18 76,852
07/18/2014 3.17 3.2699 3.09 3.2 196,952
07/17/2014 3.28 3.29 3.15 3.16 179,068
07/16/2014 3.4 3.4 3.26 3.3 337,328
07/15/2014 3.56 3.5699 3.36 3.39 280,146
07/14/2014 3.62 3.65 3.55 3.56 248,259
07/11/2014 3.6 3.73 3.59 3.61 84,825
07/10/2014 3.66 3.66 3.58 3.63 157,060
07/09/2014 3.75 3.77 3.65 3.74 158,894
07/08/2014 3.9 3.9 3.67 3.775 222,178
07/07/2014 4.01 4.05 3.85 3.89 213,103
07/03/2014 4.0738 4.08 4.0101 4.02 52,947
07/02/2014 4.05 4.1 4.02 4.04 133,713
07/01/2014 4.1 4.1299 4.05 4.08 133,727
06/30/2014 4.18 4.18 4.07 4.1 228,708
06/27/2014 4.2 4.23 4.09 4.18 111,309
06/26/2014 4.19 4.25 4.0601 4.18 145,446
06/25/2014 4.12 4.19 4.04 4.19 167,045
06/24/2014 4.25 4.39 4.12 4.12 236,137
06/23/2014 4.28 4.28 4.1648 4.24 100,710
06/20/2014 4.33 4.38 4.1 4.27 279,964
06/19/2014 4.35 4.44 4.2701 4.31 232,927
06/18/2014 4.45 4.45 4.23 4.34 189,130
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?