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

Astri Therapeutics Inc (NQ: ATXS )

9.350 -0.150 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
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%)
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.