Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Astri Therapeutics Inc
(NQ:
ATXS
)
9.140
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 31, 2022
8.170
8.940
8.170
8.590
90,125
+0.34(+4.12%)
Aug 30, 2022
9.010
9.010
7.870
8.250
86,499
-0.75(-8.33%)
Aug 29, 2022
9.020
9.360
8.820
9.000
1,880,089
+0.00(+0.00%)
Aug 26, 2022
8.950
9.030
8.610
9.000
100,028
+0.10(+1.12%)
Aug 25, 2022
9.090
9.090
8.740
8.900
134,535
-0.05(-0.56%)
Aug 24, 2022
9.090
9.200
8.600
8.950
309,277
-0.03(-0.33%)
Aug 23, 2022
8.600
9.350
8.350
8.980
434,004
+0.43(+5.03%)
Aug 22, 2022
7.870
8.610
7.732
8.550
262,780
+0.49(+6.08%)
Aug 19, 2022
7.700
8.220
7.700
8.060
189,484
+0.37(+4.81%)
Aug 18, 2022
7.200
7.890
7.060
7.690
83,409
+0.41(+5.63%)
Aug 17, 2022
7.320
7.390
6.900
7.280
165,142
-0.23(-3.06%)
Aug 16, 2022
7.160
7.740
6.910
7.510
201,279
+0.22(+3.02%)
Aug 15, 2022
6.430
7.650
6.400
7.290
263,053
+0.77(+11.81%)
Aug 12, 2022
5.390
6.930
5.370
6.520
405,991
+1.12(+20.74%)
Aug 11, 2022
5.400
5.500
5.290
5.400
42,746
+0.02(+0.37%)
Aug 10, 2022
5.040
5.690
5.000
5.380
114,012
+0.16(+3.07%)
Aug 09, 2022
5.140
5.390
5.020
5.220
133,048
+0.01(+0.19%)
Aug 08, 2022
4.800
5.210
4.780
5.210
264,122
+0.40(+8.32%)
Aug 05, 2022
4.470
4.810
4.440
4.810
76,539
+0.27(+5.95%)
Aug 04, 2022
4.470
4.580
4.210
4.540
73,815
+0.21(+4.85%)
Aug 03, 2022
4.040
4.360
4.040
4.330
67,383
+0.28(+6.91%)
Aug 02, 2022
3.800
4.090
3.780
4.050
29,256
+0.18(+4.65%)
Aug 01, 2022
4.080
4.105
3.820
3.870
35,173
-0.23(-5.61%)
Jul 29, 2022
4.060
4.090
4.010
4.100
61,602
+0.04(+0.99%)
Jul 28, 2022
3.790
4.100
3.731
4.060
124,619
+0.32(+8.56%)
Jul 27, 2022
3.690
3.750
3.610
3.740
19,656
+0.05(+1.36%)
Jul 26, 2022
3.540
3.813
3.451
3.690
28,243
+0.23(+6.65%)
Jul 25, 2022
3.430
3.513
3.340
3.460
19,423
-0.02(-0.57%)
Jul 22, 2022
3.700
3.770
3.390
3.480
71,165
-0.26(-6.95%)
Jul 21, 2022
3.720
3.783
3.610
3.740
37,059
+0.03(+0.81%)
Jul 20, 2022
3.920
4.050
3.600
3.710
246,682
-0.10(-2.62%)
Jul 19, 2022
3.750
3.990
3.720
3.810
115,011
+0.06(+1.60%)
Jul 18, 2022
4.060
4.100
3.610
3.750
105,335
-0.31(-7.64%)
Jul 15, 2022
3.800
4.160
3.720
4.060
60,385
+0.26(+6.84%)
Jul 14, 2022
3.990
3.990
3.590
3.800
162,824
-0.25(-6.17%)
Jul 13, 2022
3.950
4.100
3.920
4.050
104,911
+0.11(+2.79%)
Jul 12, 2022
3.720
4.075
3.700
3.940
167,898
+0.26(+7.07%)
Jul 11, 2022
3.890
3.890
3.570
3.680
131,859
-0.04(-1.08%)
Jul 08, 2022
3.510
4.032
3.460
3.720
379,416
+0.22(+6.29%)
Jul 07, 2022
3.360
3.840
3.220
3.500
893,903
+0.32(+10.06%)
Jul 06, 2022
2.990
3.270
2.980
3.180
994,337
+0.21(+7.07%)
Jul 05, 2022
3.010
3.090
2.930
2.970
87,227
-0.06(-1.98%)
Jul 01, 2022
2.990
3.110
2.800
3.030
37,052
+0.03(+1.00%)
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%)
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
.