Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Astri Therapeutics Inc
(NQ:
ATXS
)
11.18
+0.11 (+0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 16, 2024
11.06
11.41
10.92
11.18
255,202
+0.11(+0.99%)
Aug 15, 2024
10.17
11.28
9.995
11.07
462,638
+1.09(+10.92%)
Aug 14, 2024
10.49
10.49
9.560
9.980
448,419
-0.51(-4.86%)
Aug 13, 2024
10.23
10.68
10.08
10.49
493,405
+0.73(+7.48%)
Aug 12, 2024
9.560
9.860
9.470
9.760
226,957
+0.30(+3.17%)
Aug 09, 2024
9.940
10.07
9.360
9.460
277,509
-0.49(-4.92%)
Aug 08, 2024
9.900
10.02
9.580
9.950
184,015
+0.30(+3.11%)
Aug 07, 2024
10.28
10.43
9.600
9.650
301,390
-0.42(-4.17%)
Aug 06, 2024
10.03
10.30
9.710
10.07
184,109
+0.18(+1.82%)
Aug 05, 2024
9.250
9.970
9.210
9.890
348,781
-0.56(-5.36%)
Aug 02, 2024
10.75
10.84
9.895
10.45
372,625
-0.74(-6.61%)
Aug 01, 2024
11.64
11.72
11.00
11.19
281,030
-0.49(-4.20%)
Jul 31, 2024
11.55
12.18
11.28
11.68
296,218
+0.25(+2.19%)
Jul 30, 2024
11.71
11.87
11.39
11.43
187,013
-0.19(-1.64%)
Jul 29, 2024
12.65
12.70
11.49
11.62
261,696
-0.31(-2.60%)
Jul 26, 2024
12.07
12.30
11.77
11.93
262,293
-0.02(-0.17%)
Jul 25, 2024
11.54
12.27
11.54
11.95
356,115
+0.48(+4.18%)
Jul 24, 2024
11.53
11.89
11.37
11.47
222,917
-0.19(-1.63%)
Jul 23, 2024
11.74
11.96
11.64
11.66
245,995
-0.11(-0.93%)
Jul 22, 2024
11.14
11.83
10.98
11.77
352,986
+0.57(+5.09%)
Jul 19, 2024
11.13
11.43
10.93
11.20
488,605
+0.15(+1.36%)
Jul 18, 2024
11.25
11.51
10.88
11.05
439,445
-0.28(-2.47%)
Jul 17, 2024
11.62
11.86
11.27
11.33
357,937
-0.51(-4.31%)
Jul 16, 2024
11.99
12.25
11.82
11.84
293,436
+0.01(+0.08%)
Jul 15, 2024
11.60
11.90
11.41
11.83
357,327
+0.37(+3.23%)
Jul 12, 2024
11.37
11.90
11.29
11.46
328,320
+0.21(+1.87%)
Jul 11, 2024
10.54
11.42
10.54
11.25
429,784
+0.83(+7.97%)
Jul 10, 2024
10.27
10.75
10.24
10.42
1,882,743
+0.23(+2.26%)
Jul 09, 2024
9.320
10.23
9.260
10.19
687,539
+0.84(+8.98%)
Jul 08, 2024
9.120
9.450
9.120
9.350
374,646
+0.27(+2.97%)
Jul 05, 2024
8.980
9.090
8.850
9.080
262,518
+0.08(+0.89%)
Jul 03, 2024
9.000
9.170
8.940
9.000
154,199
+0.03(+0.33%)
Jul 02, 2024
9.160
9.330
8.930
8.970
397,056
-0.28(-3.03%)
Jul 01, 2024
9.180
9.400
9.080
9.250
332,184
+0.15(+1.65%)
Jun 28, 2024
9.290
9.340
8.970
9.100
1,322,570
-0.12(-1.30%)
Jun 27, 2024
8.940
9.380
8.885
9.220
313,726
+0.23(+2.56%)
Jun 26, 2024
8.970
9.060
8.820
8.990
410,253
-0.03(-0.33%)
Jun 25, 2024
9.150
9.200
8.970
9.020
259,127
-0.16(-1.74%)
Jun 24, 2024
9.410
9.700
9.160
9.180
384,740
-0.25(-2.65%)
Jun 21, 2024
8.930
9.445
8.860
9.430
763,851
+0.60(+6.80%)
Jun 20, 2024
9.000
9.070
8.670
8.830
480,818
-0.16(-1.78%)
Jun 18, 2024
8.850
9.010
8.760
8.990
403,220
+0.16(+1.81%)
Jun 17, 2024
9.100
9.180
8.630
8.830
716,046
-0.32(-3.50%)
Jun 14, 2024
9.040
9.230
9.000
9.150
673,760
-0.02(-0.22%)
Jun 13, 2024
9.270
9.390
8.970
9.170
455,383
-0.11(-1.19%)
Jun 12, 2024
9.330
9.530
9.110
9.280
362,910
+0.20(+2.20%)
Jun 11, 2024
9.050
9.220
8.910
9.080
296,400
-0.06(-0.66%)
Jun 10, 2024
8.760
9.150
8.620
9.140
364,618
+0.29(+3.28%)
Jun 07, 2024
8.810
8.934
8.700
8.850
219,789
-0.02(-0.23%)
Jun 06, 2024
9.180
9.200
8.860
8.870
289,456
-0.31(-3.38%)
Jun 05, 2024
8.960
9.260
8.830
9.180
442,286
+0.24(+2.74%)
Jun 04, 2024
9.050
9.150
8.880
8.935
431,984
-0.22(-2.46%)
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
.