Skip to main content

Astri Therapeutics Inc (NQ: ATXS )

9.020 -0.160 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 9.410 9.700 9.160 9.180 384,740 -0.25(-2.65%)
Jun 21, 2024 8.930 9.445 8.860 9.430 763,851 +0.60(+6.80%)
Jun 20, 2024 9.000 9.070 8.670 8.830 480,818 -0.16(-1.78%)
Jun 18, 2024 8.850 9.010 8.760 8.990 403,220 +0.16(+1.81%)
Jun 17, 2024 9.100 9.180 8.630 8.830 716,046 -0.32(-3.50%)
Jun 14, 2024 9.040 9.230 9.000 9.150 673,760 -0.02(-0.22%)
Jun 13, 2024 9.270 9.390 8.970 9.170 455,383 -0.11(-1.19%)
Jun 12, 2024 9.330 9.530 9.110 9.280 362,910 +0.20(+2.20%)
Jun 11, 2024 9.050 9.220 8.910 9.080 296,400 -0.06(-0.66%)
Jun 10, 2024 8.760 9.150 8.620 9.140 364,618 +0.29(+3.28%)
Jun 07, 2024 8.810 8.934 8.700 8.850 219,789 -0.02(-0.23%)
Jun 06, 2024 9.180 9.200 8.860 8.870 289,456 -0.31(-3.38%)
Jun 05, 2024 8.960 9.260 8.830 9.180 442,286 +0.24(+2.74%)
Jun 04, 2024 9.050 9.150 8.880 8.935 431,984 -0.22(-2.46%)
Jun 03, 2024 9.430 9.650 8.865 9.160 752,786 -0.31(-3.27%)
May 31, 2024 9.060 9.680 8.960 9.470 821,409 +0.46(+5.11%)
May 30, 2024 9.030 9.120 8.820 9.010 287,533 +0.04(+0.45%)
May 29, 2024 8.880 9.035 8.585 8.970 844,277 -0.08(-0.88%)
May 28, 2024 9.020 9.200 8.850 9.050 491,848 +0.03(+0.33%)
May 24, 2024 9.030 9.135 8.910 9.020 446,615 +0.00(+0.00%)
May 23, 2024 9.150 9.350 8.980 9.020 469,168 -0.09(-0.99%)
May 22, 2024 9.260 9.330 9.000 9.110 546,920 -0.09(-0.98%)
May 21, 2024 9.510 9.730 9.030 9.200 431,861 -0.39(-4.07%)
May 20, 2024 9.500 9.770 9.320 9.590 265,145 +0.05(+0.52%)
May 17, 2024 9.510 9.580 9.300 9.540 291,664 +0.11(+1.17%)
May 16, 2024 9.310 9.630 9.220 9.430 394,844 +0.16(+1.73%)
May 15, 2024 9.640 10.04 9.250 9.270 632,964 -0.22(-2.32%)
May 14, 2024 9.800 9.940 9.480 9.490 336,236 -0.22(-2.27%)
May 13, 2024 9.720 9.880 9.490 9.710 561,738 -0.02(-0.21%)
May 10, 2024 10.15 10.15 9.450 9.730 443,655 -0.44(-4.33%)
May 09, 2024 9.610 10.37 9.550 10.17 677,955 +0.60(+6.27%)
May 08, 2024 9.890 9.980 9.540 9.570 630,353 -0.41(-4.11%)
May 07, 2024 9.770 10.04 9.550 9.980 420,278 +0.21(+2.15%)
May 06, 2024 9.620 9.830 9.545 9.770 496,047 +0.22(+2.30%)
May 03, 2024 9.500 9.860 9.360 9.550 537,584 +0.20(+2.14%)
May 02, 2024 9.610 9.780 9.210 9.350 807,907 -0.15(-1.58%)
May 01, 2024 9.150 9.830 9.020 9.500 2,824,501 +0.32(+3.49%)
Apr 30, 2024 9.080 9.290 9.010 9.180 539,553 +0.03(+0.33%)
Apr 29, 2024 9.080 9.460 8.990 9.150 633,353 +0.15(+1.67%)
Apr 26, 2024 9.180 9.460 8.970 9.000 1,133,619 -0.17(-1.85%)
Apr 25, 2024 8.830 9.190 8.770 9.170 1,324,385 +0.17(+1.89%)
Apr 24, 2024 9.740 9.780 8.930 9.000 659,022 -0.64(-6.64%)
Apr 23, 2024 9.650 9.970 9.510 9.640 748,168 -0.16(-1.63%)
Apr 22, 2024 9.860 10.01 9.530 9.800 1,527,907 +0.05(+0.51%)
Apr 19, 2024 10.42 10.64 9.484 9.750 1,243,196 -0.79(-7.50%)
Apr 18, 2024 10.45 10.87 10.43 10.54 319,177 -0.01(-0.09%)
Apr 17, 2024 11.18 11.29 10.46 10.55 553,588 -0.55(-4.95%)
Apr 16, 2024 10.79 11.33 10.76 11.10 461,230 +0.21(+1.93%)
Apr 15, 2024 10.84 11.12 10.57 10.89 469,038 +0.08(+0.74%)
Apr 12, 2024 11.12 11.33 10.50 10.81 588,235 -0.45(-4.00%)
Apr 11, 2024 11.22 11.62 11.07 11.26 774,201 +0.09(+0.81%)
Apr 10, 2024 11.01 11.23 10.80 11.17 1,113,741 -0.32(-2.79%)
Apr 09, 2024 11.35 11.73 11.21 11.49 962,276 +0.09(+0.79%)
Apr 08, 2024 11.37 11.63 11.16 11.40 601,638 +0.13(+1.15%)
Apr 05, 2024 11.55 11.71 11.13 11.27 891,489 -0.27(-2.34%)
Apr 04, 2024 12.13 12.56 11.52 11.54 651,073 -0.56(-4.63%)
Apr 03, 2024 12.70 12.79 11.99 12.10 1,587,660 -0.70(-5.47%)
Apr 02, 2024 13.26 13.33 12.62 12.80 856,725 -0.71(-5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.