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

Astri Therapeutics Inc (NQ: ATXS )

10.17 +0.60 (+6.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 30, 2022 13.86 14.96 13.71 14.89 223,852 +0.94(+6.74%)
Dec 29, 2022 13.62 14.37 12.91 13.95 375,702 +0.25(+1.82%)
Dec 28, 2022 14.78 15.04 13.54 13.70 204,342 -1.05(-7.12%)
Dec 27, 2022 14.80 15.20 14.68 14.75 258,473 -0.05(-0.34%)
Dec 23, 2022 15.05 15.26 14.24 14.80 257,524 -0.09(-0.60%)
Dec 22, 2022 13.38 15.45 12.97 14.89 421,381 +2.03(+15.79%)
Dec 21, 2022 11.95 13.16 11.95 12.86 260,959 +1.05(+8.89%)
Dec 20, 2022 11.10 12.34 10.76 11.81 371,439 +0.71(+6.40%)
Dec 19, 2022 12.33 12.33 11.10 11.10 316,865 -0.71(-6.01%)
Dec 16, 2022 11.26 12.84 11.12 11.81 705,020 +0.55(+4.88%)
Dec 15, 2022 12.00 13.30 11.26 11.26 794,053 +0.25(+2.27%)
Dec 14, 2022 11.52 11.79 10.97 11.01 49,916 -0.33(-2.91%)
Dec 13, 2022 11.18 11.43 10.94 11.34 44,590 +0.36(+3.28%)
Dec 12, 2022 11.11 11.11 10.87 10.98 38,058 -0.08(-0.72%)
Dec 09, 2022 10.71 11.13 10.37 11.06 74,011 +0.16(+1.47%)
Dec 08, 2022 11.02 11.02 10.59 10.90 64,892 -0.08(-0.73%)
Dec 07, 2022 9.810 10.99 9.810 10.98 60,372 +0.96(+9.58%)
Dec 06, 2022 10.15 10.28 9.700 10.02 32,061 -0.30(-2.91%)
Dec 05, 2022 11.11 11.11 10.21 10.32 38,196 -0.57(-5.23%)
Dec 02, 2022 10.73 11.05 10.51 10.89 33,665 -0.11(-1.00%)
Dec 01, 2022 10.04 11.15 9.953 11.00 63,291 +0.95(+9.45%)
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%)
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.