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

Astri Therapeutics Inc (NQ: ATXS )

9.745 -0.025 (-0.26%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 7, 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 (%)
Sep 30, 2022 8.990 9.380 8.780 9.040 78,961 +0.13(+1.46%)
Sep 29, 2022 9.140 9.275 8.750 8.910 36,175 -0.33(-3.57%)
Sep 28, 2022 9.110 9.515 9.100 9.240 90,734 +0.19(+2.10%)
Sep 27, 2022 9.010 9.120 8.900 9.050 37,762 +0.10(+1.12%)
Sep 26, 2022 9.130 9.660 8.880 8.950 42,069 -0.24(-2.61%)
Sep 23, 2022 9.070 9.320 8.760 9.190 94,587 -0.02(-0.22%)
Sep 22, 2022 9.750 9.880 9.165 9.210 48,034 -0.64(-6.50%)
Sep 21, 2022 10.23 10.27 9.740 9.850 49,849 -0.30(-2.96%)
Sep 20, 2022 9.320 10.27 9.190 10.15 694,013 +0.65(+6.84%)
Sep 19, 2022 9.840 9.900 9.360 9.500 97,775 -0.42(-4.23%)
Sep 16, 2022 9.590 9.970 8.940 9.920 156,543 +0.33(+3.44%)
Sep 15, 2022 9.800 10.00 9.470 9.590 59,586 -0.23(-2.34%)
Sep 14, 2022 10.25 10.42 9.740 9.820 147,883 -0.35(-3.44%)
Sep 13, 2022 10.20 10.70 10.05 10.17 108,775 -0.17(-1.64%)
Sep 12, 2022 9.920 10.47 9.470 10.34 75,632 +0.46(+4.66%)
Sep 09, 2022 9.630 10.29 9.605 9.880 114,214 +0.43(+4.55%)
Sep 08, 2022 9.100 9.700 9.000 9.450 209,680 +0.27(+2.94%)
Sep 07, 2022 8.960 9.250 8.890 9.180 142,383 +0.34(+3.85%)
Sep 06, 2022 9.310 9.310 8.800 8.840 414,820 -0.37(-4.02%)
Sep 02, 2022 8.590 9.340 8.250 9.210 173,922 +0.53(+6.11%)
Sep 01, 2022 8.550 8.800 8.367 8.680 40,156 +0.09(+1.05%)
Aug 31, 2022 8.170 8.940 8.170 8.590 90,125 +0.34(+4.12%)
Aug 30, 2022 9.010 9.010 7.870 8.250 86,499 -0.75(-8.33%)
Aug 29, 2022 9.020 9.360 8.820 9.000 1,880,089 +0.00(+0.00%)
Aug 26, 2022 8.950 9.030 8.610 9.000 100,028 +0.10(+1.12%)
Aug 25, 2022 9.090 9.090 8.740 8.900 134,535 -0.05(-0.56%)
Aug 24, 2022 9.090 9.200 8.600 8.950 309,277 -0.03(-0.33%)
Aug 23, 2022 8.600 9.350 8.350 8.980 434,004 +0.43(+5.03%)
Aug 22, 2022 7.870 8.610 7.732 8.550 262,780 +0.49(+6.08%)
Aug 19, 2022 7.700 8.220 7.700 8.060 189,484 +0.37(+4.81%)
Aug 18, 2022 7.200 7.890 7.060 7.690 83,409 +0.41(+5.63%)
Aug 17, 2022 7.320 7.390 6.900 7.280 165,142 -0.23(-3.06%)
Aug 16, 2022 7.160 7.740 6.910 7.510 201,279 +0.22(+3.02%)
Aug 15, 2022 6.430 7.650 6.400 7.290 263,053 +0.77(+11.81%)
Aug 12, 2022 5.390 6.930 5.370 6.520 405,991 +1.12(+20.74%)
Aug 11, 2022 5.400 5.500 5.290 5.400 42,746 +0.02(+0.37%)
Aug 10, 2022 5.040 5.690 5.000 5.380 114,012 +0.16(+3.07%)
Aug 09, 2022 5.140 5.390 5.020 5.220 133,048 +0.01(+0.19%)
Aug 08, 2022 4.800 5.210 4.780 5.210 264,122 +0.40(+8.32%)
Aug 05, 2022 4.470 4.810 4.440 4.810 76,539 +0.27(+5.95%)
Aug 04, 2022 4.470 4.580 4.210 4.540 73,815 +0.21(+4.85%)
Aug 03, 2022 4.040 4.360 4.040 4.330 67,383 +0.28(+6.91%)
Aug 02, 2022 3.800 4.090 3.780 4.050 29,256 +0.18(+4.65%)
Aug 01, 2022 4.080 4.105 3.820 3.870 35,173 -0.23(-5.61%)
Jul 29, 2022 4.060 4.090 4.010 4.100 61,602 +0.04(+0.99%)
Jul 28, 2022 3.790 4.100 3.731 4.060 124,619 +0.32(+8.56%)
Jul 27, 2022 3.690 3.750 3.610 3.740 19,656 +0.05(+1.36%)
Jul 26, 2022 3.540 3.813 3.451 3.690 28,243 +0.23(+6.65%)
Jul 25, 2022 3.430 3.513 3.340 3.460 19,423 -0.02(-0.57%)
Jul 22, 2022 3.700 3.770 3.390 3.480 71,165 -0.26(-6.95%)
Jul 21, 2022 3.720 3.783 3.610 3.740 37,059 +0.03(+0.81%)
Jul 20, 2022 3.920 4.050 3.600 3.710 246,682 -0.10(-2.62%)
Jul 19, 2022 3.750 3.990 3.720 3.810 115,011 +0.06(+1.60%)
Jul 18, 2022 4.060 4.100 3.610 3.750 105,335 -0.31(-7.64%)
Jul 15, 2022 3.800 4.160 3.720 4.060 60,385 +0.26(+6.84%)
Jul 14, 2022 3.990 3.990 3.590 3.800 162,824 -0.25(-6.17%)
Jul 13, 2022 3.950 4.100 3.920 4.050 104,911 +0.11(+2.79%)
Jul 12, 2022 3.720 4.075 3.700 3.940 167,898 +0.26(+7.07%)
Jul 11, 2022 3.890 3.890 3.570 3.680 131,859 -0.04(-1.08%)
Jul 08, 2022 3.510 4.032 3.460 3.720 379,416 +0.22(+6.29%)
Jul 07, 2022 3.360 3.840 3.220 3.500 893,903 +0.32(+10.06%)
Jul 06, 2022 2.990 3.270 2.980 3.180 994,337 +0.21(+7.07%)
Jul 05, 2022 3.010 3.090 2.930 2.970 87,227 -0.06(-1.98%)
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.