Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Astri Therapeutics Inc (NQ: ATXS )

9.110 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	6.410	6.640	6.200	6.360	34,595	-0.20(-3.05%)
Nov 29, 2021	7.080	7.140	6.560	6.560	63,111	-0.42(-6.02%)
Nov 26, 2021	6.850	7.040	6.670	6.980	14,622	+0.04(+0.58%)
Nov 24, 2021	6.410	7.180	6.410	6.940	37,366	+0.53(+8.27%)
Nov 23, 2021	6.710	6.710	6.200	6.410	68,068	-0.27(-4.04%)
Nov 22, 2021	6.800	6.800	6.520	6.680	44,156	+0.08(+1.21%)
Nov 19, 2021	6.650	6.760	6.600	6.600	18,520	-0.09(-1.35%)
Nov 18, 2021	6.890	6.790	6.640	6.690	31,699	-0.18(-2.62%)
Nov 17, 2021	6.930	7.020	6.650	6.870	33,525	-0.05(-0.72%)
Nov 16, 2021	7.310	7.335	6.880	6.920	45,658	-0.51(-6.86%)
Nov 15, 2021	7.300	7.760	7.290	7.430	29,834	+0.10(+1.36%)
Nov 12, 2021	7.400	7.445	7.166	7.330	26,278	-0.06(-0.81%)
Nov 11, 2021	7.080	7.420	7.010	7.390	30,400	+0.32(+4.53%)
Nov 10, 2021	6.810			7.070	70,922	+0.06(+0.86%)
Nov 09, 2021	6.870	7.050	6.600	7.010	30,469	+0.14(+2.04%)
Nov 08, 2021	7.160	7.190	6.800	6.870	34,762	-0.08(-1.15%)
Nov 05, 2021	7.250	7.380	6.810	6.950	38,107	-0.27(-3.74%)
Nov 04, 2021	7.410	7.540	7.150	7.220	26,868	-0.25(-3.35%)
Nov 03, 2021	7.420	7.550	7.310	7.470	29,804	+0.10(+1.36%)
Nov 02, 2021	7.510	7.680	7.230	7.370	33,835	-0.14(-1.86%)
Nov 01, 2021	7.030	7.580	7.080	7.510	58,196	+0.43(+6.07%)
Oct 29, 2021	7.170		7.020	7.080	29,343	-0.12(-1.67%)
Oct 28, 2021	7.070			7.200	42,932	+0.22(+3.15%)
Oct 27, 2021	6.890	7.140	6.880	6.980	19,532	+0.04(+0.58%)
Oct 26, 2021	7.160			6.940	28,356	-0.11(-1.56%)
Oct 25, 2021	6.550			7.050	161,093	+0.50(+7.72%)
Oct 22, 2021	6.600	6.600	6.311	6.545	56,801	-0.00(-0.08%)
Oct 21, 2021	6.480	6.650	6.310	6.550	101,358	+0.10(+1.55%)
Oct 20, 2021	6.600	6.600	6.360	6.450	57,268	-0.08(-1.23%)
Oct 19, 2021	6.530	6.700	6.399	6.530	73,199	+0.03(+0.46%)
Oct 18, 2021	7.000	7.080	6.400	6.500	169,435	-0.53(-7.54%)
Oct 15, 2021	7.310	7.310	6.800	7.030	146,943	-0.26(-3.57%)
Oct 14, 2021	7.540	7.540	7.160	7.290	59,586	-0.24(-3.19%)
Oct 13, 2021	7.640	7.680	7.400	7.530	31,366	-0.19(-2.46%)
Oct 12, 2021	7.390	7.810	7.370	7.720	99,099	+0.33(+4.47%)
Oct 11, 2021	7.290	7.470	7.210	7.390	18,269	+0.06(+0.82%)
Oct 08, 2021	7.430	7.490	7.180	7.330	33,925	-0.09(-1.21%)
Oct 07, 2021	7.750	7.970	7.310	7.420	99,245	-0.32(-4.13%)
Oct 06, 2021	8.160	8.160	7.710	7.740	48,154	-0.49(-5.95%)
Oct 05, 2021	8.570	8.580	8.050	8.230	53,103	-0.26(-3.06%)
Oct 04, 2021	8.790	8.920	8.300	8.490	96,299	-0.13(-1.51%)
Oct 01, 2021	8.870	8.920	8.510	8.620	30,027	-0.22(-2.49%)
Sep 30, 2021	8.690	8.980	8.559	8.840	33,627	+0.06(+0.68%)
Sep 29, 2021	9.330	9.370	8.720	8.780	54,158	-0.25(-2.77%)
Sep 28, 2021	9.320	9.440	8.980	9.030	41,407	-0.50(-5.25%)
Sep 27, 2021	9.740	9.890	9.530	9.530	36,960	-0.14(-1.45%)
Sep 24, 2021	9.670	9.860	9.580	9.670	35,376	+0.01(+0.10%)
Sep 23, 2021	9.750	9.765	9.430	9.660	40,403	-0.01(-0.10%)
Sep 22, 2021	9.800	9.870	9.491	9.670	30,663	-0.20(-2.03%)
Sep 21, 2021	9.310	9.900	9.200	9.870	154,162	+0.52(+5.56%)
Sep 20, 2021	9.160	9.360	8.900	9.350	179,780	-0.20(-2.09%)
Sep 17, 2021	9.770	9.950	9.500	9.550	271,531	-0.39(-3.92%)
Sep 16, 2021	9.140	9.940	9.100	9.940	184,763	+0.62(+6.65%)
Sep 15, 2021	8.770	9.330	8.545	9.320	184,673	+0.43(+4.84%)
Sep 14, 2021	8.650	8.990	8.650	8.890	89,122	+0.05(+0.57%)
Sep 13, 2021	8.290	9.430	8.290	8.840	104,145	+0.48(+5.74%)
Sep 10, 2021	8.400	8.490	8.230	8.360	44,551	-0.04(-0.48%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Astri Therapeutics Inc (NQ: ATXS )

Historical Prices