ASTM

Aastrom Biosciences, Inc. Historical Stock Prices

$3.71
*  
0.04
1.07%
Get ASTM Alerts
*Delayed - data as of Aug. 20, 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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  3.75  3.80  3.61  3.71 133,079
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
06/17/2014 4.37 4.45 4.15 4.28 293,359
06/16/2014 4.3 4.4 4.18 4.3 218,700
06/13/2014 4.2 4.3599 4.1 4.21 93,059
06/12/2014 4.37 4.39 4.15 4.18 98,749
06/11/2014 4.46 4.4799 4.27 4.36 162,114
06/10/2014 4.19 4.5 4.19 4.42 258,579
06/09/2014 4.14 4.29 4.101 4.19 236,736
06/06/2014 4.1 4.23 4.08 4.11 194,754
06/05/2014 4.2199 4.27 4.11 4.1199 109,473
06/04/2014 4.22 4.329 4.075 4.15 210,783
06/03/2014 4.31 4.3399 4.14 4.24 256,284
06/02/2014 5.15 5.39 4.13 4.37 912,677
05/30/2014 4.66 5.1901 4.56 5.05 578,065
05/29/2014 4.62 4.98 4.461 4.69 513,086
05/28/2014 4.15 4.63 4.11 4.53 517,831
05/27/2014 4.14 4.2699 4.12 4.14 76,646
05/23/2014 4.13 4.2 4.13 4.13 30,694
05/22/2014 4.12 4.28 4.1 4.15 122,706
05/21/2014 4.21 4.2499 4.0201 4.13 163,064
05/20/2014 4.29 4.38 4.04 4.15 343,290
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?