Aastrom Biosciences Inc $3.62

down -0.09


21/8/2014 10:14 AM  |  NASDAQ : ASTM  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASTM historical data

Date Open High Low Close Volume
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
5/29/20144.624.984.464.69513,086
5/28/20144.154.634.114.53517,831
5/27/20144.144.274.124.1476,646
5/23/20144.134.204.134.1330,694
5/22/20144.124.284.104.15122,706
5/21/20144.214.254.024.13163,064
5/20/20144.294.384.044.15343,290
5/19/20143.964.403.844.33450,156
5/16/20143.773.993.773.97129,478
5/15/20143.923.993.743.92213,327
5/14/20143.853.993.773.95119,030
5/13/20144.014.103.883.91143,527
5/12/20143.904.103.783.99201,726
5/9/20143.964.063.703.80172,493
5/8/20144.124.163.963.9981,259
5/7/20144.314.333.954.12205,248
5/6/20144.474.594.204.27209,587
5/5/20144.264.524.264.51534,884
5/2/20143.974.353.914.20307,615
5/1/20143.944.063.863.9762,665
4/30/20143.884.003.823.9675,936
4/29/20143.914.043.853.88125,731
4/28/20144.004.003.883.92124,379
4/25/20144.204.283.853.99342,155
4/24/20144.364.484.254.29184,862
4/23/20144.344.424.224.36127,792
4/22/20144.424.524.204.36469,136
4/21/20144.004.953.934.382,531,935
4/17/20143.753.753.503.52188,520
4/16/20143.543.693.433.63164,912
4/15/20143.583.683.323.51271,283
4/14/20143.693.723.503.53201,944
4/11/20143.823.833.603.63347,284
4/10/20144.264.303.853.89609,646
4/9/20144.424.604.264.28711,533
4/8/20144.064.163.964.14163,689
4/7/20144.144.213.883.99226,177
4/4/20144.254.404.044.10331,475
4/3/20144.224.244.024.18390,620
4/2/20144.354.414.224.22374,249
4/1/20144.454.634.124.37486,297
3/31/20144.044.784.044.39949,932
Trading Center