AASTROM BIOSCIENCES Historical Stock Price

Below is the stock price history for Aastrom Biosciences ASTM. Data is recorded each day for the historical open, high, low, close and volume. The Aastrom Biosciences stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aastrom Biosciences Historical Stock Price

DateOpenHighLowCloseVolume
2014-11-24 2.77 2.82 2.76 2.76 2,133
2014-11-21 2.82 2.875 2.82 2.83 2,809
2014-11-20 2.79 2.81 2.79 2.80 1,901
2014-11-19 2.80 2.84 2.80 2.83 800
2014-11-18 2.81 2.86 2.81 2.82 1,560
2014-11-17 2.81 2.85 2.81 2.85 2,851
2014-11-14 2.90 2.90 2.84 2.85 933
2014-11-13 2.90 2.90 2.85 2.86 2,700
2014-11-12 2.69 2.76 2.68 2.71 2,371
2014-11-11 2.66 2.72 2.66 2.72 1,300
2014-11-10 2.72 2.75 2.71 2.71 1,595
2014-11-07 2.73 2.80 2.73 2.75 1,074
2014-11-06 2.80 2.82 2.74 2.82 3,719
2014-11-05 2.79 2.85 2.79 2.84 900
2014-11-04 2.96 2.96 2.79 2.83 5,651
2014-11-03 2.93 2.96 2.92 2.94 5,414
2014-10-31 2.94 2.96 2.84 2.95 8,599
2014-10-30 2.94 2.94 2.91 2.92 9,720
2014-10-29 2.94 2.96 2.94 2.945 13,348
2014-10-28 2.97 2.97 2.90 2.90 3,400
2014-10-27 2.98 2.98 2.93 2.95 2,000
2014-10-24 2.92 2.97 2.92 2.93 2,006
2014-10-23 2.97 2.97 2.90 2.90 5,714
2014-10-22 2.96 3.00 2.91 2.91 4,175
2014-10-21 2.84 2.91 2.83 2.91 1,331
2014-10-20 2.79 2.86 2.79 2.83 3,221
2014-10-17 2.78 2.79 2.77 2.78 1,000
2014-10-16 2.70 2.74 2.69 2.72 1,912
2014-10-15 2.67 2.71 2.63 2.64 6,283
2014-10-14 2.65 2.72 2.65 2.71 3,170

» More Aastrom Biosciences Stock Price History

To see other companies like Aastrom Biosciences (ASTM), view our stock market today for news, and other data.