Skip to main content

Astri Therapeutics Inc (NQ: ATXS )

10.94 +0.29 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 10.70 11.18 10.66 10.94 128,963 +0.29(+2.72%)
May 30, 2023 11.00 11.35 10.44 10.65 128,175 -0.28(-2.56%)
May 26, 2023 12.05 12.20 10.92 10.93 77,919 -1.14(-9.44%)
May 25, 2023 12.47 12.55 11.86 12.07 177,517 -0.53(-4.21%)
May 24, 2023 13.01 13.04 12.40 12.60 109,774 -0.55(-4.18%)
May 23, 2023 12.57 13.54 12.57 13.15 291,728 +0.65(+5.20%)
May 22, 2023 12.78 13.03 12.23 12.50 109,592 -0.15(-1.19%)
May 19, 2023 12.74 13.46 12.63 12.65 305,318 +0.08(+0.64%)
May 18, 2023 12.55 12.66 12.13 12.57 112,369 +0.21(+1.70%)
May 17, 2023 12.47 12.55 12.04 12.36 66,452 +0.02(+0.16%)
May 16, 2023 12.48 12.55 12.21 12.34 114,902 +0.03(+0.20%)
May 15, 2023 12.59 12.59 12.01 12.31 91,440 -0.19(-1.48%)
May 12, 2023 12.46 13.15 12.10 12.50 177,596 +0.39(+3.22%)
May 11, 2023 12.43 12.68 12.03 12.11 77,105 -0.44(-3.47%)
May 10, 2023 12.60 12.72 12.45 12.54 50,436 -0.11(-0.83%)
May 09, 2023 12.50 12.79 12.34 12.65 87,581 +0.02(+0.16%)
May 08, 2023 12.78 13.15 12.57 12.63 66,560 -0.14(-1.10%)
May 05, 2023 12.64 13.19 12.58 12.77 53,563 +0.12(+0.95%)
May 04, 2023 12.65 12.87 12.39 12.65 45,997 -0.08(-0.63%)
May 03, 2023 13.00 13.46 12.66 12.73 154,100 -0.28(-2.15%)
May 02, 2023 13.64 13.73 12.92 13.01 81,398 -0.71(-5.17%)
May 01, 2023 13.14 14.17 13.14 13.72 245,799 +0.67(+5.13%)
Apr 28, 2023 11.91 13.12 11.91 13.05 110,740 +0.97(+8.03%)
Apr 27, 2023 11.70 12.29 11.70 12.08 41,739 +0.35(+2.98%)
Apr 26, 2023 11.72 11.88 11.35 11.73 94,585 -0.12(-1.01%)
Apr 25, 2023 12.11 12.67 11.65 11.85 215,507 -0.41(-3.34%)
Apr 24, 2023 12.45 12.80 12.06 12.26 127,842 -0.09(-0.73%)
Apr 21, 2023 11.05 12.45 10.72 12.35 331,872 +1.42(+12.99%)
Apr 20, 2023 10.65 11.04 10.65 10.93 277,114 +0.14(+1.30%)
Apr 19, 2023 10.20 11.37 10.18 10.79 390,797 +0.55(+5.37%)
Apr 18, 2023 10.89 10.96 10.17 10.24 294,573 -0.58(-5.36%)
Apr 17, 2023 11.05 11.26 10.76 10.82 263,453 -0.23(-2.08%)
Apr 14, 2023 11.17 11.29 10.92 11.05 107,725 -0.11(-0.99%)
Apr 13, 2023 11.99 12.26 11.13 11.16 82,130 -0.80(-6.69%)
Apr 12, 2023 12.31 12.31 11.86 11.96 74,146 -0.21(-1.73%)
Apr 11, 2023 11.96 12.38 11.81 12.17 108,232 +0.18(+1.50%)
Apr 10, 2023 11.80 12.10 11.57 11.99 89,703 +0.13(+1.10%)
Apr 06, 2023 11.88 12.00 11.67 11.86 66,052 -0.08(-0.67%)
Apr 05, 2023 12.20 12.33 11.73 11.94 78,886 -0.23(-1.89%)
Apr 04, 2023 12.89 12.92 12.17 12.17 76,347 -0.76(-5.88%)
Apr 03, 2023 13.32 13.56 12.75 12.93 123,272 -0.37(-2.78%)
Mar 31, 2023 12.52 13.38 12.52 13.30 281,587 +0.66(+5.22%)
Mar 30, 2023 13.16 13.20 12.51 12.64 121,948 -0.47(-3.59%)
Mar 29, 2023 12.24 13.22 12.24 13.11 117,755 +0.88(+7.20%)
Mar 28, 2023 12.02 12.63 11.46 12.23 344,682 +0.79(+6.91%)
Mar 27, 2023 12.30 12.30 11.00 11.44 209,516 -0.83(-6.76%)
Mar 24, 2023 11.45 12.46 11.21 12.27 281,198 +0.79(+6.88%)
Mar 23, 2023 11.29 11.71 11.00 11.48 199,414 +0.15(+1.32%)
Mar 22, 2023 11.13 11.71 10.60 11.33 207,651 +0.11(+0.98%)
Mar 21, 2023 11.42 11.87 10.64 11.22 360,513 +0.01(+0.09%)
Mar 20, 2023 11.43 11.43 10.90 11.21 272,107 -0.19(-1.67%)
Mar 17, 2023 11.13 11.68 10.95 11.40 919,221 +0.20(+1.79%)
Mar 16, 2023 11.24 11.50 10.99 11.20 270,890 -0.28(-2.44%)
Mar 15, 2023 11.75 12.15 11.18 11.48 309,893 -0.60(-4.97%)
Mar 14, 2023 12.18 12.52 11.72 12.08 245,493 +0.14(+1.17%)
Mar 13, 2023 11.51 12.01 11.26 11.94 226,751 +0.27(+2.31%)
Mar 10, 2023 13.05 13.05 11.28 11.67 277,229 -1.34(-10.30%)
Mar 09, 2023 13.71 13.95 12.75 13.01 322,301 -0.57(-4.20%)
Mar 08, 2023 14.02 14.30 13.51 13.58 146,075 -0.48(-3.41%)
Mar 07, 2023 14.04 15.00 13.90 14.06 253,163 +0.10(+0.72%)
Mar 06, 2023 13.93 14.35 13.56 13.96 124,035 +0.12(+0.87%)
Mar 03, 2023 14.39 14.63 13.59 13.84 103,212 -0.52(-3.62%)
Mar 02, 2023 13.00 14.80 12.80 14.36 1,061,373 +1.56(+12.19%)
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.