Skip to main content

Astri Therapeutics Inc (NQ: ATXS )

14.27 +0.14 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 13.98 14.28 13.64 14.27 121,571 +0.14(+0.99%)
Feb 02, 2023 13.54 14.17 13.03 14.13 151,144 +0.77(+5.76%)
Feb 01, 2023 13.84 14.04 13.26 13.36 91,648 -0.39(-2.84%)
Jan 31, 2023 13.29 14.03 13.29 13.75 86,696 +0.26(+1.93%)
Jan 30, 2023 13.36 13.64 13.00 13.49 84,667 -0.18(-1.32%)
Jan 27, 2023 13.98 14.35 13.50 13.67 114,869 -0.33(-2.36%)
Jan 26, 2023 14.20 14.36 13.91 14.00 62,883 -0.15(-1.06%)
Jan 25, 2023 14.95 14.95 13.44 14.15 180,942 -0.77(-5.16%)
Jan 24, 2023 14.61 15.14 14.30 14.92 234,336 +0.31(+2.12%)
Jan 23, 2023 14.97 14.97 14.07 14.61 157,442 -0.39(-2.60%)
Jan 20, 2023 14.85 15.48 14.76 15.00 135,581 +0.22(+1.49%)
Jan 19, 2023 14.59 14.82 14.03 14.78 115,675 +0.35(+2.43%)
Jan 18, 2023 14.24 14.91 14.07 14.43 110,360 +0.26(+1.83%)
Jan 17, 2023 14.24 14.27 13.90 14.17 234,899 -0.07(-0.49%)
Jan 13, 2023 14.55 14.76 14.03 14.24 147,379 -0.34(-2.33%)
Jan 12, 2023 14.63 14.90 14.06 14.58 266,643 -0.02(-0.14%)
Jan 11, 2023 15.32 15.32 14.58 14.60 92,203 -0.70(-4.58%)
Jan 10, 2023 15.08 15.64 14.80 15.30 163,553 +0.19(+1.26%)
Jan 09, 2023 15.36 15.78 14.91 15.11 227,337 -0.25(-1.63%)
Jan 06, 2023 15.88 16.28 15.21 15.36 125,180 -0.43(-2.72%)
Jan 05, 2023 14.95 15.89 14.44 15.79 303,615 +0.78(+5.20%)
Jan 04, 2023 15.07 15.12 14.51 15.01 237,296 -0.03(-0.20%)
Jan 03, 2023 15.14 15.48 14.12 15.04 364,684 +0.15(+1.01%)
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%)
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.