Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astri Therapeutics Inc (NQ: ATXS )

9.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 3.360 3.900 3.220 3.700 29,185 +0.34(+10.12%)
May 27, 2022 3.280 3.380 3.190 3.360 21,953 +0.19(+6.16%)
May 26, 2022 3.200 3.570 3.110 3.165 7,225 +0.02(+0.48%)
May 25, 2022 3.140 3.200 3.020 3.150 7,803 +0.03(+0.96%)
May 24, 2022 3.450 3.480 3.120 3.120 12,317 -0.33(-9.57%)
May 23, 2022 3.650 3.650 3.390 3.450 34,484 +0.07(+2.07%)
May 20, 2022 3.780 3.960 3.360 3.380 23,858 -0.42(-11.05%)
May 19, 2022 3.900 4.100 3.680 3.800 13,893 -0.13(-3.31%)
May 18, 2022 3.990 4.260 3.930 3.930 8,221 -0.21(-5.07%)
May 17, 2022 4.050 4.300 3.950 4.140 11,336 +0.12(+2.99%)
May 16, 2022 4.070 4.210 4.000 4.020 6,625 -0.08(-1.95%)
May 13, 2022 4.030 4.230 3.890 4.100 12,866 +0.07(+1.74%)
May 12, 2022 4.410 4.550 3.910 4.030 21,608 -0.19(-4.50%)
May 11, 2022 4.450 4.500 4.050 4.220 38,827 -0.28(-6.22%)
May 10, 2022 5.020 5.020 4.370 4.500 22,239 -0.34(-7.02%)
May 09, 2022 5.450 5.450 4.808 4.840 16,670 -0.61(-11.19%)
May 06, 2022 5.775 5.936 5.450 5.450 7,480 -0.45(-7.63%)
May 05, 2022 6.110 6.110 5.730 5.900 4,712 -0.24(-3.91%)
May 04, 2022 6.170 6.170 5.890 6.140 6,208 +0.16(+2.68%)
May 03, 2022 5.880 5.990 5.790 5.980 5,948 -0.12(-1.97%)
May 02, 2022 5.895 6.100 5.800 6.100 4,999 +0.01(+0.16%)
Apr 29, 2022 6.150 6.150 5.842 6.090 3,405 -0.08(-1.30%)
Apr 28, 2022 5.950 6.170 5.500 6.170 6,781 +0.25(+4.25%)
Apr 27, 2022 5.690 6.170 5.250 5.918 15,854 -0.38(-6.06%)
Apr 26, 2022 6.000 6.300 5.700 6.300 24,126 +0.03(+0.48%)
Apr 25, 2022 5.860 6.270 5.544 6.270 5,046 +0.41(+7.00%)
Apr 22, 2022 5.960 5.980 5.670 5.860 9,484 -0.20(-3.30%)
Apr 21, 2022 6.270 6.270 5.810 6.060 4,698 +0.14(+2.36%)
Apr 20, 2022 6.100 6.260 5.920 5.920 6,103 -0.27(-4.36%)
Apr 19, 2022 6.110 6.370 6.050 6.190 10,403 -0.07(-1.12%)
Apr 18, 2022 6.320 6.520 6.150 6.260 8,546 -0.15(-2.34%)
Apr 14, 2022 6.315 6.790 6.205 6.410 12,560 -0.10(-1.54%)
Apr 13, 2022 6.110 6.730 6.110 6.510 15,799 -0.11(-1.66%)
Apr 12, 2022 6.760 6.760 6.400 6.620 7,772 -0.07(-1.05%)
Apr 11, 2022 6.780 6.811 6.530 6.690 11,575 -0.13(-1.91%)
Apr 08, 2022 7.200 7.200 6.660 6.820 14,229 -0.14(-2.01%)
Apr 07, 2022 6.530 7.180 6.530 6.960 58,847 +0.53(+8.24%)
Apr 06, 2022 6.760 6.760 6.330 6.430 11,738 -0.14(-2.13%)
Apr 05, 2022 6.750 6.800 6.460 6.570 12,115 -0.11(-1.65%)
Apr 04, 2022 6.480 6.800 6.480 6.680 8,823 +0.20(+3.09%)
Apr 01, 2022 6.710 6.790 6.450 6.480 10,368 -0.23(-3.43%)
Mar 31, 2022 6.940 6.987 6.700 6.710 7,254 -0.24(-3.45%)
Mar 30, 2022 6.920 7.050 6.810 6.950 3,204 -0.04(-0.57%)
Mar 29, 2022 6.950 7.200 6.934 6.990 14,327 +0.03(+0.43%)
Mar 28, 2022 6.750 6.963 6.690 6.960 11,002 +0.06(+0.87%)
Mar 25, 2022 6.780 6.910 6.680 6.900 7,347 +0.12(+1.77%)
Mar 24, 2022 6.555 6.790 6.495 6.780 14,508 +0.27(+4.15%)
Mar 23, 2022 6.650 6.660 6.300 6.510 34,491 -0.13(-1.96%)
Mar 22, 2022 6.590 6.850 6.420 6.640 16,721 +0.05(+0.76%)
Mar 21, 2022 6.950 6.990 6.500 6.590 30,650 -0.49(-6.92%)
Mar 18, 2022 7.050 7.200 6.880 7.080 55,278 -0.01(-0.14%)
Mar 17, 2022 7.010 7.250 6.806 7.090 35,663 +0.08(+1.14%)
Mar 16, 2022 6.600 7.150 6.410 7.010 26,812 +0.40(+6.05%)
Mar 15, 2022 6.215 6.770 6.215 6.610 8,496 +0.21(+3.28%)
Mar 14, 2022 7.120 7.120 6.310 6.400 33,576 -0.33(-4.90%)
Mar 11, 2022 6.920 7.200 6.570 6.730 22,716 -0.24(-3.44%)
Mar 10, 2022 6.570 7.160 6.970 18,408 +0.42(+6.41%)
Mar 09, 2022 6.260 6.760 6.190 6.550 20,407 +0.41(+6.68%)
Mar 08, 2022 6.210 6.410 5.800 6.140 17,845 -0.17(-2.69%)
Mar 07, 2022 6.120 6.560 6.060 6.310 30,233 +0.19(+3.10%)
Mar 04, 2022 6.040 6.200 6.000 6.120 31,309 +0.30(+5.15%)
Mar 03, 2022 6.400 6.450 5.750 5.820 23,572 -0.62(-9.63%)
Mar 02, 2022 6.450 6.500 6.390 6.440 12,954 -0.07(-1.08%)
Mar 01, 2022 6.660 6.945 6.510 6.510 40,301 -0.24(-3.56%)
Feb 28, 2022 7.020 7.120 6.580 6.750 60,553 -0.35(-4.93%)
Feb 25, 2022 6.950 7.270 6.820 7.100 29,276 +0.27(+3.95%)
Feb 24, 2022 6.380 7.080 6.210 6.830 67,317 +0.23(+3.48%)
Feb 23, 2022 6.440 6.750 6.300 6.600 33,500 +0.15(+2.33%)
Feb 22, 2022 6.170 6.590 6.170 6.450 27,008 +0.20(+3.20%)
Feb 18, 2022 6.250 0 -0.12(-1.88%)
Feb 17, 2022 6.440 6.450 6.205 6.370 11,239 -0.11(-1.70%)
Feb 16, 2022 6.430 6.560 6.390 6.480 2,691 -0.03(-0.46%)
Feb 15, 2022 5.950 6.690 5.950 6.510 19,222 +0.53(+8.86%)
Feb 14, 2022 6.259 6.269 5.940 5.980 15,119 -0.39(-6.12%)
Feb 11, 2022 6.850 6.850 6.270 6.370 30,181 -0.48(-7.01%)
Feb 10, 2022 6.600 7.280 6.553 6.850 71,040 +0.08(+1.18%)
Feb 09, 2022 5.970 6.970 5.970 6.770 97,214 +0.81(+13.59%)
Feb 08, 2022 5.690 6.020 5.530 5.960 18,435 +0.13(+2.23%)
Feb 07, 2022 5.590 6.130 5.525 5.830 54,211 +0.17(+3.00%)
Feb 04, 2022 4.830 5.790 4.780 5.660 114,157 +0.78(+15.98%)
Feb 03, 2022 5.170 5.270 4.800 4.880 93,273 -0.46(-8.61%)
Feb 02, 2022 5.610 5.800 5.100 5.340 287,957 -0.25(-4.47%)
Feb 01, 2022 4.990 5.700 4.988 5.590 111,526 +0.58(+11.58%)
Jan 31, 2022 4.090 5.010 214,588 +1.09(+27.81%)
Jan 28, 2022 4.080 4.130 3.830 3.920 64,895 -0.10(-2.49%)
Jan 27, 2022 4.460 4.540 3.940 4.020 56,154 -0.40(-9.05%)
Jan 26, 2022 4.600 4.600 4.350 4.420 37,022 -0.12(-2.64%)
Jan 25, 2022 4.590 4.600 4.510 4.540 9,762 -0.07(-1.52%)
Jan 24, 2022 4.650 4.760 4.310 4.610 65,768 -0.22(-4.55%)
Jan 21, 2022 4.780 4.990 4.700 4.830 15,373 -0.06(-1.23%)
Jan 20, 2022 5.130 5.190 4.820 4.890 18,539 -0.14(-2.78%)
Jan 19, 2022 4.600 5.030 4.450 5.030 46,656 +0.44(+9.59%)
Jan 18, 2022 4.630 4.690 4.500 4.590 23,966 -0.14(-2.96%)
Jan 14, 2022 4.730 0 +0.38(+8.74%)
Jan 13, 2022 4.560 4.730 4.300 4.350 51,564 -0.28(-6.05%)
Jan 12, 2022 4.760 4.780 4.560 4.630 41,517 -0.12(-2.53%)
Jan 11, 2022 5.160 5.240 4.720 4.750 96,301 -0.33(-6.50%)
Jan 10, 2022 5.230 5.280 5.020 5.080 34,877 -0.10(-1.93%)
Jan 07, 2022 5.420 5.700 5.150 5.180 22,746 -0.29(-5.30%)
Jan 06, 2022 5.460 5.640 5.170 5.470 19,255 -0.04(-0.73%)
Jan 05, 2022 6.320 6.460 5.420 5.510 36,380 -0.74(-11.84%)
Jan 04, 2022 6.020 6.420 5.460 6.250 73,666 +0.25(+4.17%)
Jan 03, 2022 5.330 6.080 5.330 6.000 38,353 +0.61(+11.32%)
Dec 31, 2021 5.020 5.470 4.860 5.390 104,229 +0.31(+6.10%)
Dec 30, 2021 5.240 5.420 5.020 5.080 60,387 -0.19(-3.61%)
Dec 29, 2021 5.320 5.430 5.040 5.270 53,009 -0.07(-1.31%)
Dec 28, 2021 5.500 5.510 5.306 5.340 49,230 -0.14(-2.55%)
Dec 27, 2021 5.430 5.560 5.300 5.480 50,076 -0.03(-0.54%)
Dec 23, 2021 5.500 5.710 5.440 5.510 38,415 -0.04(-0.72%)
Dec 22, 2021 5.720 5.800 5.500 5.550 26,663 -0.27(-4.64%)
Dec 21, 2021 5.820 5.990 5.680 5.820 47,891 -0.11(-1.85%)
Dec 20, 2021 5.500 5.980 5.440 5.930 92,442 +0.46(+8.41%)
Dec 17, 2021 5.320 5.800 5.310 5.470 51,231 +0.10(+1.86%)
Dec 16, 2021 5.460 5.711 5.310 5.370 36,867 -0.09(-1.65%)
Dec 15, 2021 5.450 5.650 5.320 5.460 30,258 -0.15(-2.67%)
Dec 14, 2021 5.580 5.620 5.430 5.610 25,998 -0.01(-0.27%)
Dec 13, 2021 5.850 5.910 5.520 5.625 32,925 -0.24(-4.01%)
Dec 10, 2021 6.290 6.290 5.800 5.860 21,419 -0.09(-1.51%)
Dec 09, 2021 6.160 6.230 5.730 5.950 46,604 -0.21(-3.41%)
Dec 08, 2021 5.460 6.230 5.460 6.160 44,691 +0.67(+12.20%)
Dec 07, 2021 5.540 5.840 5.490 5.490 17,556 +0.05(+0.92%)
Dec 06, 2021 5.010 5.640 4.930 5.440 43,768 +0.36(+7.09%)
Dec 03, 2021 5.160 5.250 4.810 5.080 67,930 -0.02(-0.39%)
Dec 02, 2021 5.670 5.740 5.100 5.100 81,006 -0.62(-10.84%)
Dec 01, 2021 6.390 6.608 5.720 5.720 146,250 -0.64(-10.06%)
Nov 30, 2021 6.410 6.640 6.200 6.360 34,595 -0.20(-3.05%)
Nov 29, 2021 7.080 7.140 6.560 6.560 63,111 -0.42(-6.02%)
Nov 26, 2021 6.850 7.040 6.670 6.980 14,622 +0.04(+0.58%)
Nov 24, 2021 6.410 7.180 6.410 6.940 37,366 +0.53(+8.27%)
Nov 23, 2021 6.710 6.710 6.200 6.410 68,068 -0.27(-4.04%)
Nov 22, 2021 6.800 6.800 6.520 6.680 44,156 +0.08(+1.21%)
Nov 19, 2021 6.650 6.760 6.600 6.600 18,520 -0.09(-1.35%)
Nov 18, 2021 6.890 6.790 6.640 6.690 31,699 -0.18(-2.62%)
Nov 17, 2021 6.930 7.020 6.650 6.870 33,525 -0.05(-0.72%)
Nov 16, 2021 7.310 7.335 6.880 6.920 45,658 -0.51(-6.86%)
Nov 15, 2021 7.300 7.760 7.290 7.430 29,834 +0.10(+1.36%)
Nov 12, 2021 7.400 7.445 7.166 7.330 26,278 -0.06(-0.81%)
Nov 11, 2021 7.080 7.420 7.010 7.390 30,400 +0.32(+4.53%)
Nov 10, 2021 6.810 7.070 70,922 +0.06(+0.86%)
Nov 09, 2021 6.870 7.050 6.600 7.010 30,469 +0.14(+2.04%)
Nov 08, 2021 7.160 7.190 6.800 6.870 34,762 -0.08(-1.15%)
Nov 05, 2021 7.250 7.380 6.810 6.950 38,107 -0.27(-3.74%)
Nov 04, 2021 7.410 7.540 7.150 7.220 26,868 -0.25(-3.35%)
Nov 03, 2021 7.420 7.550 7.310 7.470 29,804 +0.10(+1.36%)
Nov 02, 2021 7.510 7.680 7.230 7.370 33,835 -0.14(-1.86%)
Nov 01, 2021 7.030 7.580 7.080 7.510 58,196 +0.43(+6.07%)
Oct 29, 2021 7.170 7.020 7.080 29,343 -0.12(-1.67%)
Oct 28, 2021 7.070 7.200 42,932 +0.22(+3.15%)
Oct 27, 2021 6.890 7.140 6.880 6.980 19,532 +0.04(+0.58%)
Oct 26, 2021 7.160 6.940 28,356 -0.11(-1.56%)
Oct 25, 2021 6.550 7.050 161,093 +0.50(+7.72%)
Oct 22, 2021 6.600 6.600 6.311 6.545 56,801 -0.00(-0.08%)
Oct 21, 2021 6.480 6.650 6.310 6.550 101,358 +0.10(+1.55%)
Oct 20, 2021 6.600 6.600 6.360 6.450 57,268 -0.08(-1.23%)
Oct 19, 2021 6.530 6.700 6.399 6.530 73,199 +0.03(+0.46%)
Oct 18, 2021 7.000 7.080 6.400 6.500 169,435 -0.53(-7.54%)
Oct 15, 2021 7.310 7.310 6.800 7.030 146,943 -0.26(-3.57%)
Oct 14, 2021 7.540 7.540 7.160 7.290 59,586 -0.24(-3.19%)
Oct 13, 2021 7.640 7.680 7.400 7.530 31,366 -0.19(-2.46%)
Oct 12, 2021 7.390 7.810 7.370 7.720 99,099 +0.33(+4.47%)
Oct 11, 2021 7.290 7.470 7.210 7.390 18,269 +0.06(+0.82%)
Oct 08, 2021 7.430 7.490 7.180 7.330 33,925 -0.09(-1.21%)
Oct 07, 2021 7.750 7.970 7.310 7.420 99,245 -0.32(-4.13%)
Oct 06, 2021 8.160 8.160 7.710 7.740 48,154 -0.49(-5.95%)
Oct 05, 2021 8.570 8.580 8.050 8.230 53,103 -0.26(-3.06%)
Oct 04, 2021 8.790 8.920 8.300 8.490 96,299 -0.13(-1.51%)
Oct 01, 2021 8.870 8.920 8.510 8.620 30,027 -0.22(-2.49%)
Sep 30, 2021 8.690 8.980 8.559 8.840 33,627 +0.06(+0.68%)
Sep 29, 2021 9.330 9.370 8.720 8.780 54,158 -0.25(-2.77%)
Sep 28, 2021 9.320 9.440 8.980 9.030 41,407 -0.50(-5.25%)
Sep 27, 2021 9.740 9.890 9.530 9.530 36,960 -0.14(-1.45%)
Sep 24, 2021 9.670 9.860 9.580 9.670 35,376 +0.01(+0.10%)
Sep 23, 2021 9.750 9.765 9.430 9.660 40,403 -0.01(-0.10%)
Sep 22, 2021 9.800 9.870 9.491 9.670 30,663 -0.20(-2.03%)
Sep 21, 2021 9.310 9.900 9.200 9.870 154,162 +0.52(+5.56%)
Sep 20, 2021 9.160 9.360 8.900 9.350 179,780 -0.20(-2.09%)
Sep 17, 2021 9.770 9.950 9.500 9.550 271,531 -0.39(-3.92%)
Sep 16, 2021 9.140 9.940 9.100 9.940 184,763 +0.62(+6.65%)
Sep 15, 2021 8.770 9.330 8.545 9.320 184,673 +0.43(+4.84%)
Sep 14, 2021 8.650 8.990 8.650 8.890 89,122 +0.05(+0.57%)
Sep 13, 2021 8.290 9.430 8.290 8.840 104,145 +0.48(+5.74%)
Sep 10, 2021 8.400 8.490 8.230 8.360 44,551 -0.04(-0.48%)
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.