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 -0.410 (-4.11%)
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 (%)
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%)
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.