Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astri Therapeutics Inc (NQ: ATXS )

9.080 -0.060 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.950 3.030 2.820 3.000 22,260 +0.01(+0.33%)
Jun 29, 2022 3.010 3.070 2.910 2.990 30,087 -0.06(-1.97%)
Jun 28, 2022 3.000 3.120 2.950 3.050 29,113 +0.04(+1.33%)
Jun 27, 2022 2.990 3.030 2.910 3.010 26,597 -0.01(-0.33%)
Jun 24, 2022 3.120 3.160 2.960 3.020 30,023 -0.06(-1.95%)
Jun 23, 2022 2.970 3.110 2.970 3.080 44,335 +0.13(+4.41%)
Jun 22, 2022 2.890 3.020 2.880 2.950 49,700 +0.04(+1.37%)
Jun 21, 2022 2.840 2.970 2.780 2.910 40,352 +0.13(+4.68%)
Jun 17, 2022 2.580 2.800 2.560 2.780 101,756 +0.32(+13.01%)
Jun 16, 2022 2.470 2.600 2.370 2.460 70,056 -0.04(-1.60%)
Jun 15, 2022 2.550 2.550 2.450 2.500 56,621 +0.03(+1.21%)
Jun 14, 2022 2.510 2.560 2.470 2.470 33,699 -0.10(-3.89%)
Jun 13, 2022 2.810 2.810 2.360 2.570 162,706 -0.24(-8.54%)
Jun 10, 2022 2.940 3.010 2.810 2.810 255,361 -0.19(-6.33%)
Jun 09, 2022 2.920 3.005 2.810 3.000 132,752 +0.10(+3.45%)
Jun 08, 2022 2.920 2.940 2.830 2.900 236,742 -0.02(-0.68%)
Jun 07, 2022 2.950 3.060 2.820 2.920 704,749 +0.02(+0.69%)
Jun 06, 2022 2.990 2.990 2.830 2.900 22,381 -0.04(-1.36%)
Jun 03, 2022 3.020 3.090 2.850 2.940 99,085 +0.04(+1.38%)
Jun 02, 2022 2.960 3.180 2.855 2.900 541,193 -0.22(-7.05%)
Jun 01, 2022 3.610 3.940 2.810 3.120 85,142 -0.58(-15.68%)
May 31, 2022 3.360 3.900 3.220 3.700 29,185 +0.34(+10.12%)
May 27, 2022 3.280 3.380 3.190 3.360 21,953 +0.19(+6.16%)
May 26, 2022 3.200 3.570 3.110 3.165 7,225 +0.02(+0.48%)
May 25, 2022 3.140 3.200 3.020 3.150 7,803 +0.03(+0.96%)
May 24, 2022 3.450 3.480 3.120 3.120 12,317 -0.33(-9.57%)
May 23, 2022 3.650 3.650 3.390 3.450 34,484 +0.07(+2.07%)
May 20, 2022 3.780 3.960 3.360 3.380 23,858 -0.42(-11.05%)
May 19, 2022 3.900 4.100 3.680 3.800 13,893 -0.13(-3.31%)
May 18, 2022 3.990 4.260 3.930 3.930 8,221 -0.21(-5.07%)
May 17, 2022 4.050 4.300 3.950 4.140 11,336 +0.12(+2.99%)
May 16, 2022 4.070 4.210 4.000 4.020 6,625 -0.08(-1.95%)
May 13, 2022 4.030 4.230 3.890 4.100 12,866 +0.07(+1.74%)
May 12, 2022 4.410 4.550 3.910 4.030 21,608 -0.19(-4.50%)
May 11, 2022 4.450 4.500 4.050 4.220 38,827 -0.28(-6.22%)
May 10, 2022 5.020 5.020 4.370 4.500 22,239 -0.34(-7.02%)
May 09, 2022 5.450 5.450 4.808 4.840 16,670 -0.61(-11.19%)
May 06, 2022 5.775 5.936 5.450 5.450 7,480 -0.45(-7.63%)
May 05, 2022 6.110 6.110 5.730 5.900 4,712 -0.24(-3.91%)
May 04, 2022 6.170 6.170 5.890 6.140 6,208 +0.16(+2.68%)
May 03, 2022 5.880 5.990 5.790 5.980 5,948 -0.12(-1.97%)
May 02, 2022 5.895 6.100 5.800 6.100 4,999 +0.01(+0.16%)
Apr 29, 2022 6.150 6.150 5.842 6.090 3,405 -0.08(-1.30%)
Apr 28, 2022 5.950 6.170 5.500 6.170 6,781 +0.25(+4.25%)
Apr 27, 2022 5.690 6.170 5.250 5.918 15,854 -0.38(-6.06%)
Apr 26, 2022 6.000 6.300 5.700 6.300 24,126 +0.03(+0.48%)
Apr 25, 2022 5.860 6.270 5.544 6.270 5,046 +0.41(+7.00%)
Apr 22, 2022 5.960 5.980 5.670 5.860 9,484 -0.20(-3.30%)
Apr 21, 2022 6.270 6.270 5.810 6.060 4,698 +0.14(+2.36%)
Apr 20, 2022 6.100 6.260 5.920 5.920 6,103 -0.27(-4.36%)
Apr 19, 2022 6.110 6.370 6.050 6.190 10,403 -0.07(-1.12%)
Apr 18, 2022 6.320 6.520 6.150 6.260 8,546 -0.15(-2.34%)
Apr 14, 2022 6.315 6.790 6.205 6.410 12,560 -0.10(-1.54%)
Apr 13, 2022 6.110 6.730 6.110 6.510 15,799 -0.11(-1.66%)
Apr 12, 2022 6.760 6.760 6.400 6.620 7,772 -0.07(-1.05%)
Apr 11, 2022 6.780 6.811 6.530 6.690 11,575 -0.13(-1.91%)
Apr 08, 2022 7.200 7.200 6.660 6.820 14,229 -0.14(-2.01%)
Apr 07, 2022 6.530 7.180 6.530 6.960 58,847 +0.53(+8.24%)
Apr 06, 2022 6.760 6.760 6.330 6.430 11,738 -0.14(-2.13%)
Apr 05, 2022 6.750 6.800 6.460 6.570 12,115 -0.11(-1.65%)
Apr 04, 2022 6.480 6.800 6.480 6.680 8,823 +0.20(+3.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.