$2.83 +0.04 (%) Aastrom Biosciences Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASTM historical data

Date Open High Low Close Volume
10/20/20142.792.872.792.8365,169
10/17/20142.712.802.712.7980,548
10/16/20142.632.752.632.7085,132
10/15/20142.702.722.602.68147,545
10/14/20142.702.742.642.7199,571
10/13/20142.662.702.612.6868,379
10/10/20142.702.732.622.68119,891
10/9/20142.712.782.602.75334,967
10/8/20142.742.762.682.76102,678
10/7/20142.822.822.722.7581,569
10/6/20142.842.842.752.7684,081
10/3/20142.782.812.762.76201,350
10/2/20142.822.832.722.7685,830
10/1/20142.882.882.752.81107,861
9/30/20142.862.882.752.85201,876
9/29/20142.642.902.612.89765,451
9/26/20142.602.712.592.66451,322
9/25/20142.642.652.562.61137,347
9/24/20142.652.652.582.6590,496
9/23/20142.642.662.552.63188,218
9/22/20142.702.782.622.62171,866
9/19/20142.752.752.632.74359,759
9/18/20142.842.872.682.70386,496
9/17/20142.742.862.702.80208,315
9/16/20142.602.782.582.73263,607
9/15/20142.772.802.602.71414,849
9/12/20142.872.902.802.82180,089
9/11/20142.732.952.692.872,638,346
9/10/20142.863.162.862.93345,563
9/9/20143.123.142.842.86616,224
9/8/20143.273.313.113.13236,267
9/5/20143.303.353.213.32133,009
9/4/20143.333.383.303.3134,594
9/3/20143.403.473.303.36139,397
9/2/20143.583.683.313.41295,469
8/29/20143.873.903.803.8741,330
8/28/20143.903.963.783.8763,176
8/27/20143.923.993.843.96233,629
8/26/20143.913.953.863.8950,998
8/25/20144.004.003.803.90175,105
8/22/20143.884.253.883.91889,464
8/21/20143.683.683.613.6433,932
8/20/20143.753.803.613.71133,079
8/19/20143.653.783.633.75221,030
8/18/20143.403.643.343.61257,156
8/15/20143.373.503.343.3654,520
8/14/20143.313.413.303.3460,215
8/13/20143.343.373.343.3730,386
8/12/20143.403.403.303.3774,601
8/11/20143.173.343.173.3478,978
8/8/20143.163.253.103.1747,308
8/7/20143.283.313.153.17123,068
8/6/20143.253.383.253.3267,226
8/5/20143.223.333.223.3177,251
8/4/20143.223.253.163.2332,735
8/1/20143.153.283.153.2065,672
7/31/20143.223.313.103.16104,801
7/30/20143.333.343.203.25175,063
7/29/20143.253.413.253.3469,621
7/28/20143.263.273.203.2749,600
7/25/20143.313.323.223.2457,367
7/24/20143.313.393.283.3451,363
7/23/20143.323.383.283.3367,143
7/22/20143.213.343.213.2876,649
7/21/20143.203.293.163.1876,852
7/18/20143.173.273.093.20197,702
7/17/20143.283.293.153.16179,308
7/16/20143.403.403.263.30337,328
7/15/20143.563.573.363.39280,146
7/14/20143.623.653.553.56248,259
7/11/20143.603.733.593.6184,825
7/10/20143.663.663.583.63157,060
7/9/20143.753.773.653.74158,894
7/8/20143.903.903.673.78222,178
7/7/20144.014.053.853.89213,103
7/3/20144.074.084.014.0252,947
7/2/20144.054.104.024.04133,713
7/1/20144.104.134.054.08133,727
6/30/20144.184.184.074.10228,708
6/27/20144.204.234.094.18111,309
6/26/20144.194.254.064.18145,446
6/25/20144.124.194.044.19167,045
6/24/20144.254.394.124.12236,137
6/23/20144.284.284.174.24100,710
6/20/20144.334.384.104.27279,964
6/19/20144.354.444.274.31232,927
6/18/20144.454.454.234.34189,133
6/17/20144.374.454.154.28293,359
6/16/20144.304.404.184.30218,700
6/13/20144.204.364.104.2193,059
6/12/20144.374.394.154.1898,749
6/11/20144.464.484.274.36162,114
6/10/20144.194.504.194.42258,579
6/9/20144.144.294.104.19236,736
6/6/20144.104.234.084.11194,754
6/5/20144.224.274.114.12109,473
6/4/20144.224.334.084.15210,783
6/3/20144.314.344.144.24256,284
6/2/20145.155.394.134.37917,677
5/30/20144.665.194.565.05578,065
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center