ASTM

Aastrom Biosciences, Inc. Historical Stock Prices

$3.87
*  
unch
unch
Get ASTM Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading ASTM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ASTM Pre-Market
 
 
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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  3.87  3.90  3.80  3.87 41,330
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
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
05/19/2014 3.96 4.4 3.844 4.33 450,156
05/16/2014 3.77 3.9899 3.77 3.97 129,478
05/15/2014 3.92 3.99 3.74 3.92 212,827
05/14/2014 3.85 3.99 3.77 3.95 119,030
05/13/2014 4.01 4.1 3.88 3.91 143,527
05/12/2014 3.9 4.1 3.78 3.99 201,726
05/09/2014 3.96 4.0599 3.7 3.8 172,493
05/08/2014 4.12 4.16 3.96 3.99 81,259
05/07/2014 4.31 4.33 3.95 4.12 205,248
05/06/2014 4.47 4.587 4.2 4.27 209,587
05/05/2014 4.26 4.52 4.26 4.51 534,884
05/02/2014 3.97 4.35 3.91 4.2 307,615
05/01/2014 3.94 4.0599 3.8601 3.97 62,665
04/30/2014 3.88 3.9999 3.82 3.96 75,936
04/29/2014 3.91 4.041 3.85 3.88 125,731
04/28/2014 4 4 3.88 3.92 123,879
04/25/2014 4.2 4.2796 3.85 3.99 342,155
04/24/2014 4.36 4.48 4.25 4.29 184,862
04/23/2014 4.34 4.42 4.22 4.36 127,792
04/22/2014 4.42 4.52 4.2 4.36 469,136
04/21/2014 4 4.95 3.93 4.38 2,531,935
04/17/2014 3.75 3.75 3.5 3.52 188,520
04/16/2014 3.54 3.69 3.43 3.63 164,912
04/15/2014 3.58 3.6796 3.3201 3.51 271,283
04/14/2014 3.69 3.7191 3.5 3.53 201,944
04/11/2014 3.82 3.8253 3.6 3.63 347,284
04/10/2014 4.26 4.3 3.85 3.89 609,646
04/09/2014 4.42 4.6 4.26 4.28 711,533
04/08/2014 4.06 4.16 3.9601 4.14 163,689
04/07/2014 4.14 4.21 3.88 3.99 226,177
04/04/2014 4.25 4.4 4.04 4.1 331,475
04/03/2014 4.22 4.24 4.02 4.18 390,620
04/02/2014 4.35 4.41 4.22 4.22 374,249
04/01/2014 4.45 4.63 4.12 4.37 486,297
03/31/2014 4.04 4.78 4.04 4.39 949,882
03/28/2014 4.18 4.34 4.01 4.06 406,314
03/27/2014 4.08 4.4496 3.87 4.15 624,974
03/26/2014 4.93 5.09 4.08 4.18 1,063,938
03/25/2014 5.24 5.2499 4.61 4.93 979,904
03/24/2014 6.05 6.24 4.89 5.08 2,004,306
03/21/2014 5.2 7 5.15 6.49 5,385,959
03/20/2014 4.02 5.33 3.98 4.97 2,495,984
03/19/2014 3.78 4.12 3.74 3.97 580,614
03/18/2014 3.67 3.7562 3.55 3.72 104,915
03/17/2014 3.6 3.66 3.48 3.62 66,742
03/14/2014 3.82 3.82 3.43 3.51 296,135
03/13/2014 4.2 4.2 3.75 3.84 230,133
03/12/2014 3.77 4.02 3.62 4.02 182,240
03/11/2014 3.91 4.15 3.71 3.77 284,638
03/10/2014 3.32 3.92 3.32 3.9 397,212
03/07/2014 3.33 3.399 3.3 3.36 42,465
03/06/2014 3.3 3.4 3.3 3.31 116,948
03/05/2014 3.4 3.42 3.35 3.39 43,622
03/04/2014 3.39 3.4 3.35 3.4 54,018
03/03/2014 3.35 3.3599 3.3 3.35 42,973
02/28/2014 3.37 3.3799 3.3 3.37 58,294
02/27/2014 3.44 3.45 3.36 3.37 43,129
02/26/2014 3.35 3.45 3.35 3.43 49,063
02/25/2014 3.35 3.41 3.3 3.37 73,076
02/24/2014 3.42 3.4399 3.33 3.38 72,684
02/21/2014 3.43 3.466 3.38 3.39 38,545
02/20/2014 3.49 3.49 3.38 3.44 39,658
02/19/2014 3.54 3.58 3.42 3.48 43,388
02/18/2014 3.53 3.59 3.5 3.56 68,688
02/14/2014 3.46 3.54 3.37 3.515 89,554
02/13/2014 3.43 3.54 3.4015 3.48 101,014
02/12/2014 3.39 3.46 3.35 3.45 89,926
02/11/2014 3.44 3.46 3.32 3.35 76,547
02/10/2014 3.42 3.49 3.42 3.44 68,602
02/07/2014 3.4 3.48 3.37 3.4 78,590
02/06/2014 3.43 3.5 3.41 3.419 52,463
02/05/2014 3.52 3.56 3.32 3.45 102,672
02/04/2014 3.46 3.58 3.4 3.56 35,157
02/03/2014 3.64 3.6877 3.4 3.47 94,455
01/31/2014 3.5 3.64 3.5 3.61 70,424
01/30/2014 3.48 3.73 3.47 3.54 87,761
01/29/2014 3.6 3.62 3.45 3.47 144,568
01/28/2014 3.5 3.74 3.5 3.61 273,373
01/27/2014 3.73 3.73 3.3509 3.42 218,051
01/24/2014 3.88 3.88 3.7 3.71 129,323
01/23/2014 3.91 4 3.79 3.91 182,298
01/22/2014 3.95 3.97 3.88 3.91 113,184
01/21/2014 3.83 4 3.83 3.91 247,700
01/17/2014 3.65 3.9 3.64 3.77 169,856
01/16/2014 3.78 3.8363 3.56 3.62 198,327
01/15/2014 3.83 3.847 3.7 3.75 113,538
01/14/2014 4.04 4.05 3.5 3.77 396,106
01/13/2014 4.09 4.1 4 4.06 182,001
01/10/2014 4.25 4.28 3.85 4.03 452,741
01/09/2014 4.25 4.34 4.2 4.2101 282,440
01/08/2014 4 4.289 3.96 4.17 543,121
01/07/2014 3.9 3.99 3.85 3.93 315,955
01/06/2014 3.63 3.85 3.6201 3.81 584,543
01/03/2014 3.4 3.66 3.39 3.57 283,001
01/02/2014 3.23 3.49 3.21 3.39 181,641
12/31/2013 3.29 3.3 3.14 3.23 128,690
12/30/2013 3.3 3.32 3.23 3.29 114,743
12/27/2013 3.33 3.35 3.26 3.3 69,405
12/26/2013 3.39 3.39 3.33 3.35 43,184
12/24/2013 3.44 3.45 3.37 3.38 29,988
12/23/2013 3.4 3.5 3.3701 3.43 84,969
12/20/2013 3.28 3.38 3.2617 3.38 76,137
12/19/2013 3.3 3.4 3.3 3.3 76,208
12/18/2013 3.34 3.35 3.251 3.29 35,886
12/17/2013 3.34 3.4 3.31 3.34 34,961
12/16/2013 3.36 3.39 3.34 3.36 20,857
12/13/2013 3.33 3.42 3.31 3.36 30,056
12/12/2013 3.35 3.4281 3.331 3.36 25,780
12/11/2013 3.35 3.42 3.331 3.37 31,810
12/10/2013 3.52 3.55 3.38 3.38 46,750
12/09/2013 3.63 3.64 3.4 3.54 99,574
12/06/2013 3.67 3.67 3.56 3.63 60,847
12/05/2013 3.74 3.74 3.62 3.65 55,418
12/04/2013 3.73 3.81 3.64 3.74 78,767
12/03/2013 3.9 3.92 3.7 3.72 46,810
12/02/2013 4 4.04 3.72 3.85 286,021
11/29/2013 3.45 4.5 3.45 4.35 370,010
11/27/2013 3.22 3.4299 3.22 3.41 96,729
11/26/2013 3.19 3.24 3.16 3.21 43,545
11/25/2013 3.3 3.42 3.16 3.23 37,477
11/22/2013 3.35 3.38 3.21 3.28 55,376
11/21/2013 3.36 3.4 3.3 3.33 56,167
11/20/2013 3.31 3.47 3.3 3.38 44,203
11/19/2013 3.4023 3.48 3.22 3.3201 64,626
11/18/2013 3.5 3.54 3.41 3.46 57,608
11/15/2013 3.57 3.62 3.47 3.5 70,095
11/14/2013 3.6 3.66 3.504 3.55 45,959
11/13/2013 3.76 3.76 3.48 3.61 106,799
11/12/2013 3.66 3.79 3.55 3.75 105,901
11/11/2013 3.93 3.93 3.68 3.69 81,985
11/08/2013 3.86 4.02 3.7 3.86 40,467
11/07/2013 4 4.2499 3.7 3.89 138,782
11/06/2013 3.85 4.04 3.6601 3.73 45,324
11/05/2013 3.84 3.9916 3.63 3.88 51,135
11/04/2013 4.01 4.079 3.83 3.85 33,198
11/01/2013 4 4.3 3.91 3.98 133,613
10/31/2013 3.66 4 3.6 4 72,384
10/30/2013 3.73 3.7473 3.5899 3.66 81,066
10/29/2013 4.01 4.01 3.75 3.77 75,907
10/28/2013 4.25 4.25 3.81 4.06 171,367
10/25/2013 4.36 4.43 4.21 4.34 32,325
10/24/2013 4.51 4.51 4.13 4.43 154,157
10/23/2013 4.68 4.68 4.34 4.51 88,679
10/22/2013 5.28 5.28 4.53 4.71 274,656
10/21/2013 5.61 6.25 4.85 5.12 839,655
10/18/2013 4.4 5.35 4.4 5.2 513,060
10/17/2013 3.64 4.87 3.64 4.37 663,022
10/16/2013 3.81 4.1 3.53 3.74 197,330
10/15/2013 3.856 3.98 3.842 3.88 83,170
10/14/2013 4 4.3 3.902 4 76,665
10/11/2013 3.99 4.18 3.624 4.09 232,268
10/10/2013 4.6 4.784 4.34 4.68 184,370
10/09/2013 5.12 5.2 4.44 4.482 183,571
10/08/2013 5.4 5.4 5 5.05 107,041
10/07/2013 5.462 5.6 5.246 5.332 109,350
10/04/2013 5.72 5.76 5.44 5.48 90,527
10/03/2013 5.8 5.804 5.6 5.6 135,474
10/02/2013 5.7 5.86 5.56 5.702 157,250
10/01/2013 5.6 5.73 5.5 5.556 52,155
09/30/2013 5.758 5.8 5.54 5.58 50,180
09/27/2013 5.8 5.89 5.56 5.582 86,069
09/26/2013 5.6 5.9 5.52 5.7 101,342
09/25/2013 5.57 5.676 5.5 5.58 66,331
09/24/2013 5.71 5.712 5.55 5.57 119,626
09/23/2013 5.8 6 5.622 5.624 59,239
09/20/2013 5.95 6.01 5.798 5.8 63,390
09/19/2013 6.392 6.48 5.93 5.98 46,073
09/18/2013 6.354 6.4 5.91 6.08 51,309
09/17/2013 5.976 6.298 5.824 6.2 26,295
09/16/2013 6 6.592 5.6 5.6 133,337
09/13/2013 6 6.196 5.75 5.8 36,345
09/12/2013 6.2 6.202 6 6.2 35,852
09/11/2013 6.2 6.298 6 6.294 56,160
09/10/2013 6.6 6.704 6.062 6.4 94,797
09/09/2013 5.9 6.8 5.9 6.55 203,714
09/06/2013 5.8 5.94 5.61 5.9 30,497
09/05/2013 5.6 5.7 5.44 5.6 16,164
09/04/2013 5.576 5.6 5.4 5.578 27,148
09/03/2013 5.6 5.6 5.4 5.4 28,036
08/30/2013 5.6 5.616 5.4 5.44 17,858
08/29/2013 5.7 5.858 5.502 5.6 35,032
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?