Astri Therapeutics Inc (NQ: ATXS )

11.85 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2024	12.07	12.10	11.66	11.85	152,463	+0.03(+0.25%)
Nov 08, 2024	11.78	11.86	11.40	11.82	148,103	+0.05(+0.42%)
Nov 07, 2024	12.00	12.10	11.73	11.77	178,871	-0.10(-0.84%)
Nov 06, 2024	12.01	12.47	11.65	11.87	356,414	+0.36(+3.13%)
Nov 05, 2024	11.49	11.64	11.19	11.51	135,457	-0.03(-0.26%)
Nov 04, 2024	11.28	11.66	11.01	11.54	172,076	+0.22(+1.94%)
Nov 01, 2024	11.37	11.39	11.03	11.32	341,434	+0.14(+1.25%)
Oct 31, 2024	12.02	12.15	11.13	11.18	175,194	-0.88(-7.30%)
Oct 30, 2024	11.85	12.52	11.85	12.06	216,955	+0.07(+0.58%)
Oct 29, 2024	12.07	12.24	11.50	11.99	189,399	-0.11(-0.91%)
Oct 28, 2024	11.66	12.10	11.66	12.10	181,440	+0.63(+5.49%)
Oct 25, 2024	11.70	12.18	11.45	11.47	162,858	-0.21(-1.80%)
Oct 24, 2024	11.34	12.18	11.27	11.68	349,025	+0.41(+3.64%)
Oct 23, 2024	11.65	11.84	11.24	11.27	268,772	-0.48(-4.09%)
Oct 22, 2024	11.15	11.79	11.07	11.75	213,049	+0.49(+4.35%)
Oct 21, 2024	11.35	11.38	11.05	11.26	141,030	-0.20(-1.75%)
Oct 18, 2024	11.85	11.95	11.36	11.46	126,737	-0.30(-2.55%)
Oct 17, 2024	11.53	11.82	11.39	11.76	172,777	+0.20(+1.73%)
Oct 16, 2024	11.66	11.87	11.40	11.56	208,228	+0.07(+0.61%)
Oct 15, 2024	11.08	11.60	10.99	11.49	151,751	+0.42(+3.79%)
Oct 14, 2024	11.57	11.75	11.02	11.07	151,510	-0.55(-4.73%)
Oct 11, 2024	10.49	11.70	10.49	11.62	355,085	+1.12(+10.67%)
Oct 10, 2024	10.82	10.92	10.48	10.50	250,800	-0.49(-4.46%)
Oct 09, 2024	11.21	11.29	10.71	10.99	217,342	-0.22(-1.96%)
Oct 08, 2024	11.65	11.73	11.20	11.21	168,230	-0.46(-3.94%)
Oct 07, 2024	11.85	11.85	11.50	11.67	231,644	-0.20(-1.68%)
Oct 04, 2024	11.52	11.91	11.20	11.87	241,200	+0.56(+4.95%)
Oct 03, 2024	11.47	11.75	11.27	11.31	264,392	-0.32(-2.75%)
Oct 02, 2024	11.35	11.85	10.96	11.63	402,353	+0.20(+1.75%)
Oct 01, 2024	10.94	11.53	10.62	11.43	502,766	+0.42(+3.81%)
Sep 30, 2024	11.05	11.60	10.85	11.01	621,026	-0.13(-1.17%)
Sep 27, 2024	11.40	11.51	11.01	11.14	347,137	+0.02(+0.18%)
Sep 26, 2024	10.73	11.64	10.71	11.12	688,333	+0.52(+4.91%)
Sep 25, 2024	10.90	12.19	10.38	10.60	1,290,689	-1.90(-15.20%)
Sep 24, 2024	12.42	12.72	12.08	12.50	728,455	+0.27(+2.21%)
Sep 23, 2024	12.76	12.88	12.20	12.23	353,600	-0.42(-3.32%)
Sep 20, 2024	12.34	12.92	12.03	12.65	1,626,594	+0.30(+2.43%)
Sep 19, 2024	12.00	12.46	11.69	12.35	393,931	+0.74(+6.37%)
Sep 18, 2024	11.59	12.01	11.31	11.61	275,043	+0.11(+0.96%)
Sep 17, 2024	11.31	11.52	11.15	11.50	255,783	+0.27(+2.40%)
Sep 16, 2024	11.20	11.41	11.04	11.23	268,300	+0.09(+0.81%)
Sep 13, 2024	10.79	11.27	10.76	11.14	217,414	+0.52(+4.90%)
Sep 12, 2024	10.61	10.78	10.27	10.62	304,609	-0.01(-0.09%)
Sep 11, 2024	11.24	11.24	10.58	10.63	204,436	-0.70(-6.18%)
Sep 10, 2024	11.24	11.57	11.09	11.33	184,694	+0.15(+1.34%)
Sep 09, 2024	11.09	11.43	10.97	11.18	322,005	+0.06(+0.54%)
Sep 06, 2024	11.54	11.62	10.99	11.12	244,363	-0.36(-3.14%)
Sep 05, 2024	11.47	11.55	11.27	11.48	217,244	-0.02(-0.17%)
Sep 04, 2024	11.38	11.64	11.15	11.50	218,798	+0.04(+0.35%)

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.