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

Astri Therapeutics Inc (NQ: ATXS )

9.210 +0.040 (+0.44%)
Streaming Delayed Price Updated: 11:00 AM 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 (%)
Jul 31, 2023 8.940 9.130 8.880 8.960 203,463 +0.02(+0.22%)
Jul 28, 2023 8.630 9.090 8.590 8.940 123,636 +0.46(+5.42%)
Jul 27, 2023 8.580 8.680 8.250 8.480 259,128 -0.05(-0.59%)
Jul 26, 2023 8.810 9.090 8.480 8.530 270,796 -0.27(-3.07%)
Jul 25, 2023 8.940 9.090 8.500 8.800 360,763 -0.25(-2.76%)
Jul 24, 2023 9.670 9.680 8.910 9.050 338,703 -0.62(-6.41%)
Jul 21, 2023 9.910 9.910 9.500 9.670 267,761 -0.19(-1.93%)
Jul 20, 2023 9.420 10.08 9.390 9.860 412,701 +0.45(+4.78%)
Jul 19, 2023 9.300 9.595 9.170 9.410 148,477 +0.14(+1.51%)
Jul 18, 2023 8.830 9.440 8.800 9.270 487,447 +0.44(+4.98%)
Jul 17, 2023 9.290 9.370 8.810 8.830 176,025 -0.43(-4.64%)
Jul 14, 2023 9.250 9.460 8.991 9.260 93,637 -0.03(-0.32%)
Jul 13, 2023 9.060 9.330 9.010 9.290 89,567 +0.24(+2.65%)
Jul 12, 2023 9.080 9.170 8.950 9.050 111,265 +0.05(+0.56%)
Jul 11, 2023 9.130 9.130 8.720 9.000 253,347 -0.13(-1.42%)
Jul 10, 2023 8.670 9.430 8.550 9.130 240,912 +0.38(+4.34%)
Jul 07, 2023 8.390 8.770 8.270 8.750 228,835 +0.41(+4.92%)
Jul 06, 2023 8.160 8.500 8.030 8.340 279,734 +0.00(+0.00%)
Jul 05, 2023 8.490 8.690 8.130 8.340 129,998 -0.17(-2.00%)
Jul 03, 2023 8.300 8.530 7.960 8.510 163,090 +0.18(+2.16%)
Jun 30, 2023 8.470 8.720 8.080 8.330 210,960 -0.12(-1.42%)
Jun 29, 2023 9.130 9.140 8.380 8.450 178,618 -0.81(-8.75%)
Jun 28, 2023 9.010 9.430 8.910 9.260 234,672 +0.26(+2.89%)
Jun 27, 2023 9.360 9.360 8.420 9.000 173,890 -0.38(-4.05%)
Jun 26, 2023 9.980 10.00 9.200 9.380 199,383 -0.65(-6.48%)
Jun 23, 2023 10.03 10.13 9.740 10.03 3,466,527 -0.08(-0.79%)
Jun 22, 2023 9.960 10.31 9.820 10.11 198,731 +0.10(+1.00%)
Jun 21, 2023 9.730 10.22 9.560 10.01 180,942 +0.21(+2.14%)
Jun 20, 2023 9.800 10.09 9.620 9.800 203,169 -0.01(-0.10%)
Jun 16, 2023 10.00 10.31 9.450 9.810 508,226 -0.37(-3.63%)
Jun 15, 2023 10.72 10.91 9.750 10.18 408,535 -0.48(-4.50%)
Jun 14, 2023 11.25 11.57 10.56 10.66 318,603 -0.56(-4.99%)
Jun 13, 2023 11.50 11.77 11.20 11.22 255,966 -0.20(-1.75%)
Jun 12, 2023 11.53 11.97 11.31 11.42 130,551 +0.01(+0.09%)
Jun 09, 2023 11.80 12.07 11.31 11.41 97,807 -0.19(-1.64%)
Jun 08, 2023 11.63 11.91 11.36 11.60 135,929 -0.08(-0.68%)
Jun 07, 2023 12.84 13.00 11.65 11.68 231,192 -0.87(-6.93%)
Jun 06, 2023 11.98 12.60 11.88 12.55 214,696 +0.57(+4.76%)
Jun 05, 2023 11.52 12.80 11.39 11.98 212,694 +0.63(+5.55%)
Jun 02, 2023 11.66 11.85 11.13 11.35 905,433 -0.10(-0.87%)
Jun 01, 2023 10.90 11.62 10.85 11.45 110,900 +0.51(+4.66%)
May 31, 2023 10.70 11.18 10.66 10.94 128,963 +0.29(+2.72%)
May 30, 2023 11.00 11.35 10.44 10.65 128,175 -0.28(-2.56%)
May 26, 2023 12.05 12.20 10.92 10.93 77,919 -1.14(-9.44%)
May 25, 2023 12.47 12.55 11.86 12.07 177,517 -0.53(-4.21%)
May 24, 2023 13.01 13.04 12.40 12.60 109,774 -0.55(-4.18%)
May 23, 2023 12.57 13.54 12.57 13.15 291,728 +0.65(+5.20%)
May 22, 2023 12.78 13.03 12.23 12.50 109,592 -0.15(-1.19%)
May 19, 2023 12.74 13.46 12.63 12.65 305,318 +0.08(+0.64%)
May 18, 2023 12.55 12.66 12.13 12.57 112,369 +0.21(+1.70%)
May 17, 2023 12.47 12.55 12.04 12.36 66,452 +0.02(+0.16%)
May 16, 2023 12.48 12.55 12.21 12.34 114,902 +0.03(+0.20%)
May 15, 2023 12.59 12.59 12.01 12.31 91,440 -0.19(-1.48%)
May 12, 2023 12.46 13.15 12.10 12.50 177,596 +0.39(+3.22%)
May 11, 2023 12.43 12.68 12.03 12.11 77,105 -0.44(-3.47%)
May 10, 2023 12.60 12.72 12.45 12.54 50,436 -0.11(-0.83%)
May 09, 2023 12.50 12.79 12.34 12.65 87,581 +0.02(+0.16%)
May 08, 2023 12.78 13.15 12.57 12.63 66,560 -0.14(-1.10%)
May 05, 2023 12.64 13.19 12.58 12.77 53,563 +0.12(+0.95%)
May 04, 2023 12.65 12.87 12.39 12.65 45,997 -0.08(-0.63%)
May 03, 2023 13.00 13.46 12.66 12.73 154,100 -0.28(-2.15%)
May 02, 2023 13.64 13.73 12.92 13.01 81,398 -0.71(-5.17%)
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.