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

Astri Therapeutics Inc (NQ: ATXS )

9.000 -0.170 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.