Skip to main content

Astri Therapeutics Inc (NQ: ATXS )

12.89 +0.27 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 12.59 12.95 12.25 12.89 508,880 +0.27(+2.14%)
Feb 22, 2024 12.98 13.57 12.52 12.62 715,492 -0.36(-2.77%)
Feb 21, 2024 13.99 14.10 12.90 12.98 684,263 -0.97(-6.95%)
Feb 20, 2024 13.86 14.30 13.52 13.95 532,251 -0.02(-0.14%)
Feb 16, 2024 14.19 14.19 13.45 13.97 335,335 -0.23(-1.62%)
Feb 15, 2024 14.10 14.39 13.79 14.20 409,835 +0.29(+2.08%)
Feb 14, 2024 14.63 14.74 13.66 13.91 603,883 -0.44(-3.07%)
Feb 13, 2024 14.50 14.76 14.06 14.35 562,111 -0.63(-4.21%)
Feb 12, 2024 15.00 15.56 14.69 14.98 662,094 -0.02(-0.13%)
Feb 09, 2024 15.37 15.60 14.69 15.00 481,689 -0.26(-1.70%)
Feb 08, 2024 14.96 15.65 14.45 15.26 474,782 +0.47(+3.18%)
Feb 07, 2024 14.77 15.00 13.87 14.79 677,385 -0.10(-0.64%)
Feb 06, 2024 14.94 15.41 14.01 14.88 1,249,459 +0.88(+6.25%)
Feb 05, 2024 12.66 14.37 12.66 14.01 938,644 +0.91(+6.95%)
Feb 02, 2024 13.32 13.78 12.66 13.10 783,009 -0.46(-3.39%)
Feb 01, 2024 13.00 14.05 12.12 13.56 1,017,557 +0.53(+4.07%)
Jan 31, 2024 12.98 13.80 12.50 13.03 1,310,204 +0.14(+1.09%)
Jan 30, 2024 13.10 13.55 12.10 12.89 2,137,169 +0.80(+6.62%)
Jan 29, 2024 10.80 12.19 10.23 12.09 1,216,205 +1.34(+12.47%)
Jan 26, 2024 9.900 11.08 9.549 10.75 1,765,160 +0.90(+9.14%)
Jan 25, 2024 8.620 9.880 7.940 9.850 1,247,629 +1.35(+15.88%)
Jan 24, 2024 8.800 8.800 8.390 8.500 375,482 -0.10(-1.16%)
Jan 23, 2024 8.950 9.010 8.400 8.600 549,793 -0.28(-3.15%)
Jan 22, 2024 7.770 8.900 7.700 8.880 1,132,846 +1.15(+14.88%)
Jan 19, 2024 7.130 7.750 6.955 7.730 312,618 +0.62(+8.72%)
Jan 18, 2024 7.650 7.650 7.100 7.110 248,547 -0.45(-5.95%)
Jan 17, 2024 7.300 7.600 6.990 7.560 291,266 +0.20(+2.72%)
Jan 16, 2024 6.960 7.440 6.940 7.360 284,727 +0.37(+5.29%)
Jan 12, 2024 7.740 7.815 6.910 6.990 962,673 -0.63(-8.27%)
Jan 11, 2024 7.390 7.755 7.320 7.620 183,753 +0.16(+2.14%)
Jan 10, 2024 7.880 8.200 7.385 7.460 322,834 -0.46(-5.81%)
Jan 09, 2024 7.910 8.090 7.710 7.920 241,310 -0.04(-0.50%)
Jan 08, 2024 7.700 8.180 7.410 7.960 407,455 +0.24(+3.11%)
Jan 05, 2024 6.940 7.800 6.580 7.720 4,129,073 +0.70(+9.97%)
Jan 04, 2024 7.445 7.445 6.890 7.020 273,072 -0.25(-3.44%)
Jan 03, 2024 7.770 7.870 7.230 7.270 255,460 -0.52(-6.68%)
Jan 02, 2024 7.550 8.190 7.321 7.790 247,683 +0.11(+1.43%)
Dec 29, 2023 8.110 8.115 7.670 7.680 257,105 -0.38(-4.71%)
Dec 28, 2023 7.850 8.440 7.542 8.060 401,487 +0.20(+2.54%)
Dec 27, 2023 7.560 7.930 7.300 7.860 449,974 +0.36(+4.80%)
Dec 26, 2023 6.930 7.750 6.930 7.500 624,498 +0.71(+10.46%)
Dec 22, 2023 6.290 6.870 6.200 6.790 1,790,327 +0.56(+8.99%)
Dec 21, 2023 6.100 6.280 5.943 6.230 4,895,901 +0.18(+2.98%)
Dec 20, 2023 6.110 6.370 6.040 6.050 194,075 -0.12(-1.94%)
Dec 19, 2023 5.950 6.220 5.880 6.170 229,431 +0.23(+3.87%)
Dec 18, 2023 6.320 6.320 5.840 5.940 284,545 -0.31(-4.96%)
Dec 15, 2023 6.120 6.380 5.840 6.250 1,678,778 +0.13(+2.12%)
Dec 14, 2023 5.960 6.200 5.795 6.120 437,445 +0.26(+4.44%)
Dec 13, 2023 5.360 6.020 5.220 5.860 654,872 +0.52(+9.74%)
Dec 12, 2023 5.160 5.400 4.970 5.340 265,466 +0.19(+3.69%)
Dec 11, 2023 5.380 5.380 5.060 5.150 194,276 -0.24(-4.45%)
Dec 08, 2023 5.690 5.750 5.340 5.390 410,431 -0.30(-5.27%)
Dec 07, 2023 5.440 5.750 5.300 5.690 534,009 +0.32(+5.96%)
Dec 06, 2023 4.960 5.440 4.870 5.370 589,923 +0.42(+8.48%)
Dec 05, 2023 4.790 5.010 4.750 4.950 637,244 +0.16(+3.34%)
Dec 04, 2023 4.800 4.860 4.670 4.790 417,263 +0.04(+0.84%)
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.