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

Astri Therapeutics Inc (NQ: ATXS )

10.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2023 9.150 9.150 8.805 8.900 169,164 -0.09(-1.00%)
Aug 30, 2023 8.760 9.300 8.750 8.990 254,774 +0.19(+2.16%)
Aug 29, 2023 8.760 8.870 8.630 8.800 84,969 +0.05(+0.57%)
Aug 28, 2023 8.780 8.790 8.490 8.750 116,811 +0.07(+0.81%)
Aug 25, 2023 8.610 8.830 8.350 8.680 116,632 +0.19(+2.24%)
Aug 24, 2023 8.420 8.610 8.360 8.490 108,557 +0.09(+1.07%)
Aug 23, 2023 8.460 8.570 8.360 8.400 74,161 -0.02(-0.24%)
Aug 22, 2023 8.380 8.480 8.260 8.420 38,766 +0.08(+0.96%)
Aug 21, 2023 8.000 8.450 7.890 8.340 104,829 +0.33(+4.12%)
Aug 18, 2023 7.890 8.050 7.870 8.010 82,799 +0.04(+0.50%)
Aug 17, 2023 8.110 8.230 7.700 7.970 81,423 -0.13(-1.60%)
Aug 16, 2023 8.270 8.400 8.040 8.100 75,896 -0.17(-2.06%)
Aug 15, 2023 8.330 8.330 8.120 8.270 88,228 -0.04(-0.48%)
Aug 14, 2023 8.450 8.660 8.110 8.310 313,120 -0.19(-2.24%)
Aug 11, 2023 8.290 8.620 8.290 8.500 179,453 +0.04(+0.47%)
Aug 10, 2023 8.560 9.080 8.100 8.460 785,400 -0.07(-0.82%)
Aug 09, 2023 8.330 8.560 8.010 8.530 103,352 +0.24(+2.90%)
Aug 08, 2023 8.030 8.890 7.920 8.290 215,004 +0.20(+2.47%)
Aug 07, 2023 8.390 8.395 8.070 8.090 143,639 -0.37(-4.37%)
Aug 04, 2023 8.740 8.810 8.440 8.460 129,384 -0.27(-3.09%)
Aug 03, 2023 8.800 9.120 8.700 8.730 276,613 -0.22(-2.46%)
Aug 02, 2023 8.610 9.050 8.530 8.950 219,849 +0.31(+3.59%)
Aug 01, 2023 8.940 8.980 8.610 8.640 215,492 -0.32(-3.57%)
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%)
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.