Astri Therapeutics Inc (NQ: ATXS )

9.010 -0.100 (-1.10%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 14.04 14.04 13.22 13.51 834,932 -0.56(-4.01%)
Mar 28, 2024 13.56 14.79 14.29 14.07 1,355,453 +0.47(+3.49%)
Mar 27, 2024 13.55 13.89 12.83 13.60 1,536,786 +0.07(+0.52%)
Mar 26, 2024 15.44 15.44 13.50 13.53 1,820,972 -1.22(-8.27%)
Mar 25, 2024 16.75 16.90 14.51 14.75 4,508,708 -0.38(-2.51%)
Mar 22, 2024 16.24 16.25 14.92 15.13 539,887 -0.86(-5.38%)
Mar 21, 2024 15.82 16.43 14.99 15.99 1,395,437 +0.27(+1.72%)
Mar 20, 2024 16.61 16.62 14.16 15.72 1,876,285 -0.97(-5.81%)
Mar 19, 2024 15.80 16.80 15.69 16.69 1,829,872 +1.08(+6.92%)
Mar 18, 2024 15.40 16.20 15.08 15.61 1,691,672 +0.15(+0.97%)
Mar 15, 2024 14.62 16.04 14.62 15.46 5,990,653 +0.85(+5.82%)
Mar 14, 2024 14.92 15.18 14.06 14.61 798,590 -0.39(-2.60%)
Mar 13, 2024 14.40 15.16 14.19 15.00 569,506 +0.52(+3.59%)
Mar 12, 2024 14.53 15.01 14.18 14.48 762,050 -0.05(-0.34%)
Mar 11, 2024 14.39 14.99 14.22 14.53 757,489 +0.18(+1.25%)
Mar 08, 2024 14.88 15.27 13.95 14.35 827,120 -0.25(-1.71%)
Mar 07, 2024 14.82 15.40 14.30 14.60 1,124,933 -0.10(-0.68%)
Mar 06, 2024 14.06 14.88 13.79 14.70 570,391 +0.85(+6.14%)
Mar 05, 2024 13.59 14.26 12.51 13.85 1,313,066 -0.41(-2.88%)
Mar 04, 2024 15.08 15.15 14.07 14.26 606,244 -0.72(-4.81%)
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.