Skip to main content

Astri Therapeutics Inc (NQ: ATXS )

14.07 +0.47 (+3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 13.56 14.79 14.29 14.07 1,355,453 +0.47(+3.49%)
Mar 27, 2024 13.55 13.89 12.83 13.60 1,536,786 +0.07(+0.52%)
Mar 26, 2024 15.44 15.44 13.50 13.53 1,820,972 -1.22(-8.27%)
Mar 25, 2024 16.75 16.90 14.51 14.75 4,508,708 -0.38(-2.51%)
Mar 22, 2024 16.24 16.25 14.92 15.13 539,887 -0.86(-5.38%)
Mar 21, 2024 15.82 16.43 14.99 15.99 1,395,437 +0.27(+1.72%)
Mar 20, 2024 16.61 16.62 14.16 15.72 1,876,285 -0.97(-5.81%)
Mar 19, 2024 15.80 16.80 15.69 16.69 1,829,872 +1.08(+6.92%)
Mar 18, 2024 15.40 16.20 15.08 15.61 1,691,672 +0.15(+0.97%)
Mar 15, 2024 14.62 16.04 14.62 15.46 5,990,653 +0.85(+5.82%)
Mar 14, 2024 14.92 15.18 14.06 14.61 798,590 -0.39(-2.60%)
Mar 13, 2024 14.40 15.16 14.19 15.00 569,506 +0.52(+3.59%)
Mar 12, 2024 14.53 15.01 14.18 14.48 762,050 -0.05(-0.34%)
Mar 11, 2024 14.39 14.99 14.22 14.53 757,489 +0.18(+1.25%)
Mar 08, 2024 14.88 15.27 13.95 14.35 827,120 -0.25(-1.71%)
Mar 07, 2024 14.82 15.40 14.30 14.60 1,124,933 -0.10(-0.68%)
Mar 06, 2024 14.06 14.88 13.79 14.70 570,391 +0.85(+6.14%)
Mar 05, 2024 13.59 14.26 12.51 13.85 1,313,066 -0.41(-2.88%)
Mar 04, 2024 15.08 15.15 14.07 14.26 606,244 -0.72(-4.81%)
Mar 01, 2024 14.30 15.45 14.12 14.98 852,037 +0.76(+5.34%)
Feb 29, 2024 15.25 15.50 13.95 14.22 623,222 -0.71(-4.76%)
Feb 28, 2024 13.84 15.06 13.84 14.93 930,773 +0.95(+6.80%)
Feb 27, 2024 14.25 14.78 13.80 13.98 734,930 -0.13(-0.92%)
Feb 26, 2024 13.10 14.17 12.94 14.11 613,009 +1.22(+9.46%)
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%)
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.