AETRIUM Historical Stock Price

Below is the stock price history for Aetrium ATRM. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Aetrium stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Aetrium Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-21	0.60	0.60	0.60	0.60	16
2012-05-18	0.62	0.62	0.547	0.5621	9,572
2012-05-17	0.60	0.60	0.60	0.60	1,300
2012-05-14	0.6201	0.6206	0.62	0.62	9,722
2012-05-11	0.63	0.63	0.63	0.63	1,600
2012-05-09	0.6401	0.6401	0.631	0.631	5,700
2012-05-08	0.6885	0.6885	0.68	0.68	2
2012-05-07	0.72	0.72	0.72	0.72	300
2012-05-04	0.66	0.66	0.66	0.66	2
2012-05-03	0.69	0.69	0.67	0.67	21
2012-05-02	0.68	0.68	0.66	0.66	4
2012-04-30	0.66	0.66	0.64	0.64	1,000
2012-04-25	0.72	0.72	0.72	0.72	600
2012-04-17	0.7498	0.78	0.74	0.74	8,403
2012-04-13	0.7579	0.7579	0.7579	0.7579	300
2012-04-12	0.75	0.75	0.73	0.73	231
2012-04-09	0.76	0.76	0.76	0.76	100
2012-04-05	0.80	0.81	0.80	0.81	400
2012-04-04	0.81	0.81	0.81	0.81	100
2012-04-03	0.81	0.91	0.81	0.82	5,984
2012-04-02	0.80	0.80	0.80	0.80	500
2012-03-30	0.7596	0.81	0.7596	0.80	12,488
2012-03-28	0.79	0.79	0.78	0.79	6,200
2012-03-20	0.73	0.73	0.72	0.72	400
2012-03-16	0.79	0.79	0.79	0.79	300
2012-03-15	0.78	0.79	0.78	0.79	800
2012-03-12	0.77	0.77	0.77	0.77	200
2012-03-09	0.7622	0.7622	0.76	0.76	400
2012-03-07	0.81	0.81	0.81	0.81	199
2012-03-06	0.793	0.8146	0.793	0.8146	4,470

» More Aetrium Stock Price History