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

Astri Therapeutics Inc (NQ: ATXS )

9.000 -0.170 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM 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 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%)
Jul 01, 2022 2.990 3.110 2.800 3.030 37,052 +0.03(+1.00%)
Jun 30, 2022 2.950 3.030 2.820 3.000 22,260 +0.01(+0.33%)
Jun 29, 2022 3.010 3.070 2.910 2.990 30,087 -0.06(-1.97%)
Jun 28, 2022 3.000 3.120 2.950 3.050 29,113 +0.04(+1.33%)
Jun 27, 2022 2.990 3.030 2.910 3.010 26,597 -0.01(-0.33%)
Jun 24, 2022 3.120 3.160 2.960 3.020 30,023 -0.06(-1.95%)
Jun 23, 2022 2.970 3.110 2.970 3.080 44,335 +0.13(+4.41%)
Jun 22, 2022 2.890 3.020 2.880 2.950 49,700 +0.04(+1.37%)
Jun 21, 2022 2.840 2.970 2.780 2.910 40,352 +0.13(+4.68%)
Jun 17, 2022 2.580 2.800 2.560 2.780 101,756 +0.32(+13.01%)
Jun 16, 2022 2.470 2.600 2.370 2.460 70,056 -0.04(-1.60%)
Jun 15, 2022 2.550 2.550 2.450 2.500 56,621 +0.03(+1.21%)
Jun 14, 2022 2.510 2.560 2.470 2.470 33,699 -0.10(-3.89%)
Jun 13, 2022 2.810 2.810 2.360 2.570 162,706 -0.24(-8.54%)
Jun 10, 2022 2.940 3.010 2.810 2.810 255,361 -0.19(-6.33%)
Jun 09, 2022 2.920 3.005 2.810 3.000 132,752 +0.10(+3.45%)
Jun 08, 2022 2.920 2.940 2.830 2.900 236,742 -0.02(-0.68%)
Jun 07, 2022 2.950 3.060 2.820 2.920 704,749 +0.02(+0.69%)
Jun 06, 2022 2.990 2.990 2.830 2.900 22,381 -0.04(-1.36%)
Jun 03, 2022 3.020 3.090 2.850 2.940 99,085 +0.04(+1.38%)
Jun 02, 2022 2.960 3.180 2.855 2.900 541,193 -0.22(-7.05%)
Jun 01, 2022 3.610 3.940 2.810 3.120 85,142 -0.58(-15.68%)
May 31, 2022 3.360 3.900 3.220 3.700 29,185 +0.34(+10.12%)
May 27, 2022 3.280 3.380 3.190 3.360 21,953 +0.19(+6.16%)
May 26, 2022 3.200 3.570 3.110 3.165 7,225 +0.02(+0.48%)
May 25, 2022 3.140 3.200 3.020 3.150 7,803 +0.03(+0.96%)
May 24, 2022 3.450 3.480 3.120 3.120 12,317 -0.33(-9.57%)
May 23, 2022 3.650 3.650 3.390 3.450 34,484 +0.07(+2.07%)
May 20, 2022 3.780 3.960 3.360 3.380 23,858 -0.42(-11.05%)
May 19, 2022 3.900 4.100 3.680 3.800 13,893 -0.13(-3.31%)
May 18, 2022 3.990 4.260 3.930 3.930 8,221 -0.21(-5.07%)
May 17, 2022 4.050 4.300 3.950 4.140 11,336 +0.12(+2.99%)
May 16, 2022 4.070 4.210 4.000 4.020 6,625 -0.08(-1.95%)
May 13, 2022 4.030 4.230 3.890 4.100 12,866 +0.07(+1.74%)
May 12, 2022 4.410 4.550 3.910 4.030 21,608 -0.19(-4.50%)
May 11, 2022 4.450 4.500 4.050 4.220 38,827 -0.28(-6.22%)
May 10, 2022 5.020 5.020 4.370 4.500 22,239 -0.34(-7.02%)
May 09, 2022 5.450 5.450 4.808 4.840 16,670 -0.61(-11.19%)
May 06, 2022 5.775 5.936 5.450 5.450 7,480 -0.45(-7.63%)
May 05, 2022 6.110 6.110 5.730 5.900 4,712 -0.24(-3.91%)
May 04, 2022 6.170 6.170 5.890 6.140 6,208 +0.16(+2.68%)
May 03, 2022 5.880 5.990 5.790 5.980 5,948 -0.12(-1.97%)
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.