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 -0.01 (-0.09%)
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 (%)
Nov 30, 2023 4.690 4.790 4.500 4.650 254,758 +0.02(+0.43%)
Nov 29, 2023 4.660 4.765 4.600 4.630 147,494 +0.04(+0.87%)
Nov 28, 2023 4.700 4.700 4.540 4.590 133,125 -0.12(-2.55%)
Nov 27, 2023 4.650 4.770 4.430 4.710 203,479 +0.08(+1.73%)
Nov 24, 2023 4.470 4.740 4.460 4.630 127,100 +0.19(+4.28%)
Nov 22, 2023 4.610 4.670 4.410 4.440 117,005 -0.11(-2.42%)
Nov 21, 2023 4.550 4.660 4.445 4.550 191,384 +0.00(+0.00%)
Nov 20, 2023 4.450 4.630 4.405 4.550 280,983 +0.13(+2.94%)
Nov 17, 2023 4.540 4.551 4.260 4.420 220,094 -0.10(-2.21%)
Nov 16, 2023 4.500 4.530 4.280 4.520 252,114 +0.03(+0.67%)
Nov 15, 2023 4.500 4.720 4.460 4.490 253,653 -0.02(-0.44%)
Nov 14, 2023 4.610 4.740 4.485 4.510 203,603 +0.02(+0.45%)
Nov 13, 2023 4.420 4.600 4.270 4.490 170,154 -0.11(-2.39%)
Nov 10, 2023 4.660 4.700 4.500 4.600 216,428 -0.04(-0.86%)
Nov 09, 2023 4.740 4.860 4.550 4.640 195,771 -0.07(-1.49%)
Nov 08, 2023 4.890 4.893 4.620 4.710 182,549 -0.17(-3.58%)
Nov 07, 2023 4.860 5.000 4.755 4.885 278,775 +0.04(+0.72%)
Nov 06, 2023 4.920 4.985 4.795 4.850 223,213 -0.09(-1.82%)
Nov 03, 2023 4.990 5.130 4.910 4.940 214,727 +0.02(+0.41%)
Nov 02, 2023 4.750 4.960 4.750 4.920 182,322 +0.16(+3.36%)
Nov 01, 2023 4.990 5.100 4.610 4.760 155,904 -0.23(-4.61%)
Oct 31, 2023 4.750 5.120 4.670 4.990 238,434 +0.23(+4.83%)
Oct 30, 2023 4.880 5.080 4.685 4.760 973,911 -0.10(-2.06%)
Oct 27, 2023 4.720 5.030 4.700 4.860 156,126 +0.15(+3.18%)
Oct 26, 2023 4.670 4.750 4.520 4.710 225,838 +0.02(+0.43%)
Oct 25, 2023 4.700 4.940 4.670 4.690 287,140 +0.05(+1.08%)
Oct 24, 2023 4.680 5.110 4.480 4.640 820,831 -0.05(-1.07%)
Oct 23, 2023 5.280 5.280 4.610 4.690 391,997 -0.59(-11.17%)
Oct 20, 2023 5.200 5.470 5.120 5.280 163,777 +0.08(+1.54%)
Oct 19, 2023 5.640 5.640 5.050 5.200 228,521 -0.22(-4.06%)
Oct 18, 2023 5.660 5.720 5.350 5.420 101,500 -0.32(-5.57%)
Oct 17, 2023 6.360 6.530 5.730 5.740 196,307 -0.62(-9.75%)
Oct 16, 2023 6.480 6.490 6.250 6.360 103,949 -0.02(-0.31%)
Oct 13, 2023 6.440 6.450 6.225 6.380 94,344 -0.12(-1.85%)
Oct 12, 2023 6.360 6.610 6.010 6.500 523,857 +0.08(+1.25%)
Oct 11, 2023 6.740 6.740 6.280 6.420 49,863 -0.28(-4.18%)
Oct 10, 2023 6.380 6.720 6.320 6.700 109,884 +0.24(+3.72%)
Oct 09, 2023 6.790 6.845 6.430 6.460 189,030 -0.51(-7.32%)
Oct 06, 2023 7.030 7.250 6.690 6.970 163,684 -0.38(-5.17%)
Oct 05, 2023 6.860 7.370 6.770 7.350 134,399 +0.47(+6.83%)
Oct 04, 2023 6.770 6.970 6.585 6.880 114,350 +0.03(+0.44%)
Oct 03, 2023 7.060 7.150 6.700 6.850 140,108 -0.21(-2.97%)
Oct 02, 2023 7.440 7.500 6.890 7.060 91,009 -0.40(-5.36%)
Sep 29, 2023 8.090 8.090 7.310 7.460 111,752 -0.59(-7.33%)
Sep 28, 2023 8.330 8.380 7.870 8.050 104,374 -0.31(-3.71%)
Sep 27, 2023 8.440 8.815 8.100 8.360 133,376 -0.02(-0.24%)
Sep 26, 2023 7.600 8.460 7.540 8.380 129,389 +0.70(+9.11%)
Sep 25, 2023 6.880 7.720 7.530 7.680 161,550 +0.69(+9.87%)
Sep 22, 2023 6.850 7.587 6.850 6.990 212,833 +0.10(+1.45%)
Sep 21, 2023 7.480 7.480 6.730 6.890 115,587 -0.71(-9.34%)
Sep 20, 2023 7.630 7.900 7.550 7.600 67,062 +0.00(+0.00%)
Sep 19, 2023 7.490 7.690 7.370 7.600 132,302 +0.09(+1.20%)
Sep 18, 2023 7.940 7.940 7.500 7.510 159,984 -0.41(-5.18%)
Sep 15, 2023 8.360 8.430 7.760 7.920 181,520 -0.43(-5.15%)
Sep 14, 2023 8.630 8.630 8.320 8.350 60,421 -0.25(-2.91%)
Sep 13, 2023 8.600 8.870 8.510 8.600 99,653 +0.07(+0.82%)
Sep 12, 2023 8.580 8.690 8.400 8.530 52,167 -0.07(-0.81%)
Sep 11, 2023 8.550 8.730 8.350 8.600 36,425 +0.07(+0.82%)
Sep 08, 2023 8.990 9.020 8.490 8.530 130,535 -0.45(-5.01%)
Sep 07, 2023 8.920 9.010 8.685 8.980 110,997 +0.06(+0.67%)
Sep 06, 2023 8.890 8.960 8.730 8.920 73,098 +0.11(+1.25%)
Sep 05, 2023 8.890 8.940 8.750 8.810 96,201 -0.10(-1.12%)
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.