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

Astri Therapeutics Inc (NQ: ATXS )

9.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Nov 30, 2022 10.14 10.14 9.500 10.05 100,155 -0.08(-0.79%)
Nov 29, 2022 9.270 10.25 9.240 10.13 48,091 +0.94(+10.23%)
Nov 28, 2022 9.380 9.815 8.950 9.190 53,012 -0.25(-2.65%)
Nov 25, 2022 8.690 9.590 8.690 9.440 25,822 +0.74(+8.51%)
Nov 23, 2022 8.890 9.150 8.630 8.700 36,956 -0.20(-2.25%)
Nov 22, 2022 8.520 8.960 8.350 8.900 92,394 +0.31(+3.61%)
Nov 21, 2022 8.720 8.780 8.250 8.590 78,708 -0.17(-1.94%)
Nov 18, 2022 8.290 8.960 8.220 8.760 31,411 +0.54(+6.57%)
Nov 17, 2022 8.300 8.360 8.020 8.220 73,841 -0.17(-2.03%)
Nov 16, 2022 8.600 8.800 8.180 8.390 96,396 -0.20(-2.33%)
Nov 15, 2022 8.490 8.665 8.152 8.590 56,584 +0.15(+1.78%)
Nov 14, 2022 8.170 9.100 7.940 8.440 146,901 +0.27(+3.30%)
Nov 11, 2022 7.360 8.290 7.360 8.170 221,128 +0.73(+9.81%)
Nov 10, 2022 7.800 7.910 7.430 7.440 59,309 -0.13(-1.72%)
Nov 09, 2022 7.820 8.015 7.440 7.570 59,655 -0.43(-5.37%)
Nov 08, 2022 8.320 8.330 7.850 8.000 97,855 -0.38(-4.53%)
Nov 07, 2022 9.250 9.400 8.355 8.380 78,584 -0.92(-9.94%)
Nov 04, 2022 9.990 9.990 8.708 9.305 47,636 -0.61(-6.10%)
Nov 03, 2022 10.03 10.39 9.510 9.910 55,218 -0.43(-4.16%)
Nov 02, 2022 10.69 10.77 10.18 10.34 43,067 -0.37(-3.45%)
Nov 01, 2022 9.740 11.02 9.670 10.71 153,589 +1.09(+11.33%)
Oct 31, 2022 9.050 9.805 9.030 9.620 278,230 +0.42(+4.62%)
Oct 28, 2022 9.490 9.540 8.710 9.195 49,440 -0.37(-3.82%)
Oct 27, 2022 10.04 10.04 9.340 9.560 35,443 -0.22(-2.25%)
Oct 26, 2022 9.360 10.11 9.310 9.780 47,591 +0.34(+3.60%)
Oct 25, 2022 9.300 9.640 9.300 9.440 48,675 +0.16(+1.72%)
Oct 24, 2022 9.580 9.580 9.020 9.280 33,159 -0.25(-2.62%)
Oct 21, 2022 9.520 9.560 9.210 9.530 37,452 -0.05(-0.52%)
Oct 20, 2022 9.360 9.920 9.360 9.580 27,439 +0.22(+2.35%)
Oct 19, 2022 9.140 9.610 9.110 9.360 72,708 +0.13(+1.41%)
Oct 18, 2022 9.570 9.680 9.130 9.230 81,919 -0.15(-1.60%)
Oct 17, 2022 9.490 9.625 9.160 9.380 302,144 +0.19(+2.07%)
Oct 14, 2022 9.580 9.770 9.190 9.190 57,824 -0.39(-4.07%)
Oct 13, 2022 9.170 9.837 9.170 9.580 313,802 +0.15(+1.59%)
Oct 12, 2022 9.820 9.840 9.140 9.430 47,434 -0.44(-4.46%)
Oct 11, 2022 9.990 10.43 9.746 9.870 78,591 -0.19(-1.89%)
Oct 10, 2022 10.79 10.79 9.300 10.06 183,242 -0.65(-6.07%)
Oct 07, 2022 11.83 12.36 10.11 10.71 218,758 -1.25(-10.45%)
Oct 06, 2022 12.43 12.65 11.81 11.96 193,227 -0.79(-6.20%)
Oct 05, 2022 11.01 12.86 11.01 12.75 422,193 +1.64(+14.76%)
Oct 04, 2022 9.580 11.15 9.510 11.11 766,146 +1.60(+16.82%)
Oct 03, 2022 9.080 9.510 9.080 9.510 28,843 +0.47(+5.20%)
Sep 30, 2022 8.990 9.380 8.780 9.040 78,961 +0.13(+1.46%)
Sep 29, 2022 9.140 9.275 8.750 8.910 36,175 -0.33(-3.57%)
Sep 28, 2022 9.110 9.515 9.100 9.240 90,734 +0.19(+2.10%)
Sep 27, 2022 9.010 9.120 8.900 9.050 37,762 +0.10(+1.12%)
Sep 26, 2022 9.130 9.660 8.880 8.950 42,069 -0.24(-2.61%)
Sep 23, 2022 9.070 9.320 8.760 9.190 94,587 -0.02(-0.22%)
Sep 22, 2022 9.750 9.880 9.165 9.210 48,034 -0.64(-6.50%)
Sep 21, 2022 10.23 10.27 9.740 9.850 49,849 -0.30(-2.96%)
Sep 20, 2022 9.320 10.27 9.190 10.15 694,013 +0.65(+6.84%)
Sep 19, 2022 9.840 9.900 9.360 9.500 97,775 -0.42(-4.23%)
Sep 16, 2022 9.590 9.970 8.940 9.920 156,543 +0.33(+3.44%)
Sep 15, 2022 9.800 10.00 9.470 9.590 59,586 -0.23(-2.34%)
Sep 14, 2022 10.25 10.42 9.740 9.820 147,883 -0.35(-3.44%)
Sep 13, 2022 10.20 10.70 10.05 10.17 108,775 -0.17(-1.64%)
Sep 12, 2022 9.920 10.47 9.470 10.34 75,632 +0.46(+4.66%)
Sep 09, 2022 9.630 10.29 9.605 9.880 114,214 +0.43(+4.55%)
Sep 08, 2022 9.100 9.700 9.000 9.450 209,680 +0.27(+2.94%)
Sep 07, 2022 8.960 9.250 8.890 9.180 142,383 +0.34(+3.85%)
Sep 06, 2022 9.310 9.310 8.800 8.840 414,820 -0.37(-4.02%)
Sep 02, 2022 8.590 9.340 8.250 9.210 173,922 +0.53(+6.11%)
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.