Skip to main content

Astera Labs, Inc. - Common Stock (NQ: ALAB )

41.26 -2.58 (-5.89%)
Streaming Delayed Price Updated: 11:30 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 44.41 45.19 43.47 43.84 1,450,381 +1.62(+3.84%)
Jul 30, 2024 45.92 46.10 41.82 42.22 2,171,456 -3.79(-8.24%)
Jul 29, 2024 47.51 48.80 45.89 46.01 1,434,188 -1.12(-2.39%)
Jul 26, 2024 47.88 47.90 45.47 47.13 1,825,349 +0.09(+0.18%)
Jul 25, 2024 48.00 49.60 45.41 47.05 2,532,058 -0.10(-0.21%)
Jul 24, 2024 52.08 52.08 46.55 47.15 2,421,125 -5.46(-10.38%)
Jul 23, 2024 52.56 54.06 51.95 52.61 621,102 -0.35(-0.66%)
Jul 22, 2024 52.88 53.28 51.32 52.96 899,551 +1.32(+2.56%)
Jul 19, 2024 53.69 54.50 51.58 51.64 709,763 -1.86(-3.48%)
Jul 18, 2024 55.00 55.14 52.14 53.50 1,022,287 -0.84(-1.55%)
Jul 17, 2024 55.97 55.98 54.11 54.34 1,757,378 -3.18(-5.53%)
Jul 16, 2024 58.69 59.51 56.02 57.52 1,527,505 -0.35(-0.60%)
Jul 15, 2024 56.84 61.00 56.30 57.87 2,204,596 +1.98(+3.54%)
Jul 12, 2024 55.53 57.26 54.80 55.89 1,101,836 +0.75(+1.36%)
Jul 11, 2024 57.51 57.94 54.91 55.14 1,306,510 -1.74(-3.06%)
Jul 10, 2024 56.71 57.59 55.26 56.88 895,110 +0.68(+1.21%)
Jul 09, 2024 58.54 59.00 55.39 56.20 1,501,970 -2.71(-4.60%)
Jul 08, 2024 60.01 60.98 58.41 58.91 1,399,915 -0.53(-0.89%)
Jul 05, 2024 59.74 61.49 58.58 59.44 931,921 +0.10(+0.17%)
Jul 03, 2024 59.55 60.82 58.12 59.34 629,243 -1.16(-1.92%)
Jul 02, 2024 57.10 60.55 56.81 60.50 848,178 +2.96(+5.14%)
Jul 01, 2024 60.50 60.78 56.40 57.54 1,890,417 -2.97(-4.91%)
Jun 28, 2024 58.26 61.80 58.06 60.51 3,002,041 +2.63(+4.54%)
Jun 27, 2024 55.00 57.97 54.51 57.88 1,119,619 +2.28(+4.10%)
Jun 26, 2024 57.16 59.32 54.90 55.60 1,811,186 -2.21(-3.82%)
Jun 25, 2024 59.78 59.92 57.36 57.81 726,236 -1.11(-1.88%)
Jun 24, 2024 58.35 59.42 55.80 58.92 1,553,368 -0.09(-0.15%)
Jun 21, 2024 60.84 62.02 58.92 59.01 4,204,453 -4.15(-6.57%)
Jun 20, 2024 67.60 68.48 62.83 63.16 1,750,850 -4.00(-5.96%)
Jun 18, 2024 65.00 68.50 64.19 67.16 1,533,831 +2.28(+3.51%)
Jun 17, 2024 64.32 66.39 63.49 64.88 1,411,756 +0.96(+1.50%)
Jun 14, 2024 62.08 64.67 61.50 63.92 1,458,586 +0.81(+1.28%)
Jun 13, 2024 65.24 66.49 62.70 63.11 1,221,360 -1.46(-2.26%)
Jun 12, 2024 66.33 67.18 63.66 64.57 1,095,638 -0.56(-0.86%)
Jun 11, 2024 66.00 66.90 64.41 65.13 1,161,628 -1.57(-2.35%)
Jun 10, 2024 62.11 67.22 62.00 66.70 1,917,641 +4.76(+7.68%)
Jun 07, 2024 62.09 64.04 61.27 61.94 1,196,530 -1.07(-1.70%)
Jun 06, 2024 62.50 64.27 60.79 63.01 1,461,350 +0.80(+1.29%)
Jun 05, 2024 62.04 63.59 60.03 62.21 2,001,928 +1.00(+1.63%)
Jun 04, 2024 63.16 63.47 60.73 61.21 1,800,639 -2.41(-3.79%)
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.