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
)
8.850
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Jun 03, 2024
9.430
9.650
8.865
9.160
752,786
-0.31(-3.27%)
May 31, 2024
9.060
9.680
8.960
9.470
821,409
+0.46(+5.11%)
May 30, 2024
9.030
9.120
8.820
9.010
287,533
+0.04(+0.45%)
May 29, 2024
8.880
9.035
8.585
8.970
844,277
-0.08(-0.88%)
May 28, 2024
9.020
9.200
8.850
9.050
491,848
+0.03(+0.33%)
May 24, 2024
9.030
9.135
8.910
9.020
446,615
+0.00(+0.00%)
May 23, 2024
9.150
9.350
8.980
9.020
469,168
-0.09(-0.99%)
May 22, 2024
9.260
9.330
9.000
9.110
546,920
-0.09(-0.98%)
May 21, 2024
9.510
9.730
9.030
9.200
431,861
-0.39(-4.07%)
May 20, 2024
9.500
9.770
9.320
9.590
265,145
+0.05(+0.52%)
May 17, 2024
9.510
9.580
9.300
9.540
291,664
+0.11(+1.17%)
May 16, 2024
9.310
9.630
9.220
9.430
394,844
+0.16(+1.73%)
May 15, 2024
9.640
10.04
9.250
9.270
632,964
-0.22(-2.32%)
May 14, 2024
9.800
9.940
9.480
9.490
336,236
-0.22(-2.27%)
May 13, 2024
9.720
9.880
9.490
9.710
561,738
-0.02(-0.21%)
May 10, 2024
10.15
10.15
9.450
9.730
443,655
-0.44(-4.33%)
May 09, 2024
9.610
10.37
9.550
10.17
677,955
+0.60(+6.27%)
May 08, 2024
9.890
9.980
9.540
9.570
630,353
-0.41(-4.11%)
May 07, 2024
9.770
10.04
9.550
9.980
420,278
+0.21(+2.15%)
May 06, 2024
9.620
9.830
9.545
9.770
496,047
+0.22(+2.30%)
May 03, 2024
9.500
9.860
9.360
9.550
537,584
+0.20(+2.14%)
May 02, 2024
9.610
9.780
9.210
9.350
807,907
-0.15(-1.58%)
May 01, 2024
9.150
9.830
9.020
9.500
2,824,501
+0.32(+3.49%)
Apr 30, 2024
9.080
9.290
9.010
9.180
539,553
+0.03(+0.33%)
Apr 29, 2024
9.080
9.460
8.990
9.150
633,353
+0.15(+1.67%)
Apr 26, 2024
9.180
9.460
8.970
9.000
1,133,619
-0.17(-1.85%)
Apr 25, 2024
8.830
9.190
8.770
9.170
1,324,385
+0.17(+1.89%)
Apr 24, 2024
9.740
9.780
8.930
9.000
659,022
-0.64(-6.64%)
Apr 23, 2024
9.650
9.970
9.510
9.640
748,168
-0.16(-1.63%)
Apr 22, 2024
9.860
10.01
9.530
9.800
1,527,907
+0.05(+0.51%)
Apr 19, 2024
10.42
10.64
9.484
9.750
1,243,196
-0.79(-7.50%)
Apr 18, 2024
10.45
10.87
10.43
10.54
319,177
-0.01(-0.09%)
Apr 17, 2024
11.18
11.29
10.46
10.55
553,588
-0.55(-4.95%)
Apr 16, 2024
10.79
11.33
10.76
11.10
461,230
+0.21(+1.93%)
Apr 15, 2024
10.84
11.12
10.57
10.89
469,038
+0.08(+0.74%)
Apr 12, 2024
11.12
11.33
10.50
10.81
588,235
-0.45(-4.00%)
Apr 11, 2024
11.22
11.62
11.07
11.26
774,201
+0.09(+0.81%)
Apr 10, 2024
11.01
11.23
10.80
11.17
1,113,741
-0.32(-2.79%)
Apr 09, 2024
11.35
11.73
11.21
11.49
962,276
+0.09(+0.79%)
Apr 08, 2024
11.37
11.63
11.16
11.40
601,638
+0.13(+1.15%)
Apr 05, 2024
11.55
11.71
11.13
11.27
891,489
-0.27(-2.34%)
Apr 04, 2024
12.13
12.56
11.52
11.54
651,073
-0.56(-4.63%)
Apr 03, 2024
12.70
12.79
11.99
12.10
1,587,660
-0.70(-5.47%)
Apr 02, 2024
13.26
13.33
12.62
12.80
856,725
-0.71(-5.26%)
Apr 01, 2024
14.04
14.04
13.22
13.51
834,932
-0.56(-4.01%)
Mar 28, 2024
13.56
14.79
14.29
14.07
1,355,453
+0.47(+3.49%)
Mar 27, 2024
13.55
13.89
12.83
13.60
1,536,786
+0.07(+0.52%)
Mar 26, 2024
15.44
15.44
13.50
13.53
1,820,972
-1.22(-8.27%)
Mar 25, 2024
16.75
16.90
14.51
14.75
4,508,708
-0.38(-2.51%)
Mar 22, 2024
16.24
16.25
14.92
15.13
539,887
-0.86(-5.38%)
Mar 21, 2024
15.82
16.43
14.99
15.99
1,395,437
+0.27(+1.72%)
Mar 20, 2024
16.61
16.62
14.16
15.72
1,876,285
-0.97(-5.81%)
Mar 19, 2024
15.80
16.80
15.69
16.69
1,829,872
+1.08(+6.92%)
Mar 18, 2024
15.40
16.20
15.08
15.61
1,691,672
+0.15(+0.97%)
Mar 15, 2024
14.62
16.04
14.62
15.46
5,990,653
+0.85(+5.82%)
Mar 14, 2024
14.92
15.18
14.06
14.61
798,590
-0.39(-2.60%)
Mar 13, 2024
14.40
15.16
14.19
15.00
569,506
+0.52(+3.59%)
Mar 12, 2024
14.53
15.01
14.18
14.48
762,050
-0.05(-0.34%)
Mar 11, 2024
14.39
14.99
14.22
14.53
757,489
+0.18(+1.25%)
Mar 08, 2024
14.88
15.27
13.95
14.35
827,120
-0.25(-1.71%)
Mar 07, 2024
14.82
15.40
14.30
14.60
1,124,933
-0.10(-0.68%)
Mar 06, 2024
14.06
14.88
13.79
14.70
570,391
+0.85(+6.14%)
Mar 05, 2024
13.59
14.26
12.51
13.85
1,313,066
-0.41(-2.88%)
Mar 04, 2024
15.08
15.15
14.07
14.26
606,244
-0.72(-4.81%)
Mar 01, 2024
14.30
15.45
14.12
14.98
852,037
+0.76(+5.34%)
Feb 29, 2024
15.25
15.50
13.95
14.22
623,222
-0.71(-4.76%)
Feb 28, 2024
13.84
15.06
13.84
14.93
930,773
+0.95(+6.80%)
Feb 27, 2024
14.25
14.78
13.80
13.98
734,930
-0.13(-0.92%)
Feb 26, 2024
13.10
14.17
12.94
14.11
613,009
+1.22(+9.46%)
Feb 23, 2024
12.59
12.95
12.25
12.89
508,880
+0.27(+2.14%)
Feb 22, 2024
12.98
13.57
12.52
12.62
715,492
-0.36(-2.77%)
Feb 21, 2024
13.99
14.10
12.90
12.98
684,263
-0.97(-6.95%)
Feb 20, 2024
13.86
14.30
13.52
13.95
532,251
-0.02(-0.14%)
Feb 16, 2024
14.19
14.19
13.45
13.97
335,335
-0.23(-1.62%)
Feb 15, 2024
14.10
14.39
13.79
14.20
409,835
+0.29(+2.08%)
Feb 14, 2024
14.63
14.74
13.66
13.91
603,883
-0.44(-3.07%)
Feb 13, 2024
14.50
14.76
14.06
14.35
562,111
-0.63(-4.21%)
Feb 12, 2024
15.00
15.56
14.69
14.98
662,094
-0.02(-0.13%)
Feb 09, 2024
15.37
15.60
14.69
15.00
481,689
-0.26(-1.70%)
Feb 08, 2024
14.96
15.65
14.45
15.26
474,782
+0.47(+3.18%)
Feb 07, 2024
14.77
15.00
13.87
14.79
677,385
-0.10(-0.64%)
Feb 06, 2024
14.94
15.41
14.01
14.88
1,249,459
+0.88(+6.25%)
Feb 05, 2024
12.66
14.37
12.66
14.01
938,644
+0.91(+6.95%)
Feb 02, 2024
13.32
13.78
12.66
13.10
783,009
-0.46(-3.39%)
Feb 01, 2024
13.00
14.05
12.12
13.56
1,017,557
+0.53(+4.07%)
Jan 31, 2024
12.98
13.80
12.50
13.03
1,310,204
+0.14(+1.09%)
Jan 30, 2024
13.10
13.55
12.10
12.89
2,137,169
+0.80(+6.62%)
Jan 29, 2024
10.80
12.19
10.23
12.09
1,216,205
+1.34(+12.47%)
Jan 26, 2024
9.900
11.08
9.549
10.75
1,765,160
+0.90(+9.14%)
Jan 25, 2024
8.620
9.880
7.940
9.850
1,247,629
+1.35(+15.88%)
Jan 24, 2024
8.800
8.800
8.390
8.500
375,482
-0.10(-1.16%)
Jan 23, 2024
8.950
9.010
8.400
8.600
549,793
-0.28(-3.15%)
Jan 22, 2024
7.770
8.900
7.700
8.880
1,132,846
+1.15(+14.88%)
Jan 19, 2024
7.130
7.750
6.955
7.730
312,618
+0.62(+8.72%)
Jan 18, 2024
7.650
7.650
7.100
7.110
248,547
-0.45(-5.95%)
Jan 17, 2024
7.300
7.600
6.990
7.560
291,266
+0.20(+2.72%)
Jan 16, 2024
6.960
7.440
6.940
7.360
284,727
+0.37(+5.29%)
Jan 12, 2024
7.740
7.815
6.910
6.990
962,673
-0.63(-8.27%)
Jan 11, 2024
7.390
7.755
7.320
7.620
183,753
+0.16(+2.14%)
Jan 10, 2024
7.880
8.200
7.385
7.460
322,834
-0.46(-5.81%)
Jan 09, 2024
7.910
8.090
7.710
7.920
241,310
-0.04(-0.50%)
Jan 08, 2024
7.700
8.180
7.410
7.960
407,455
+0.24(+3.11%)
Jan 05, 2024
6.940
7.800
6.580
7.720
4,129,073
+0.70(+9.97%)
Jan 04, 2024
7.445
7.445
6.890
7.020
273,072
-0.25(-3.44%)
Jan 03, 2024
7.770
7.870
7.230
7.270
255,460
-0.52(-6.68%)
Jan 02, 2024
7.550
8.190
7.321
7.790
247,683
+0.11(+1.43%)
Dec 29, 2023
8.110
8.115
7.670
7.680
257,105
-0.38(-4.71%)
Dec 28, 2023
7.850
8.440
7.542
8.060
401,487
+0.20(+2.54%)
Dec 27, 2023
7.560
7.930
7.300
7.860
449,974
+0.36(+4.80%)
Dec 26, 2023
6.930
7.750
6.930
7.500
624,498
+0.71(+10.46%)
Dec 22, 2023
6.290
6.870
6.200
6.790
1,790,327
+0.56(+8.99%)
Dec 21, 2023
6.100
6.280
5.943
6.230
4,895,901
+0.18(+2.98%)
Dec 20, 2023
6.110
6.370
6.040
6.050
194,075
-0.12(-1.94%)
Dec 19, 2023
5.950
6.220
5.880
6.170
229,431
+0.23(+3.87%)
Dec 18, 2023
6.320
6.320
5.840
5.940
284,545
-0.31(-4.96%)
Dec 15, 2023
6.120
6.380
5.840
6.250
1,678,778
+0.13(+2.12%)
Dec 14, 2023
5.960
6.200
5.795
6.120
437,445
+0.26(+4.44%)
Dec 13, 2023
5.360
6.020
5.220
5.860
654,872
+0.52(+9.74%)
Dec 12, 2023
5.160
5.400
4.970
5.340
265,466
+0.19(+3.69%)
Dec 11, 2023
5.380
5.380
5.060
5.150
194,276
-0.24(-4.45%)
Dec 08, 2023
5.690
5.750
5.340
5.390
410,431
-0.30(-5.27%)
Dec 07, 2023
5.440
5.750
5.300
5.690
534,009
+0.32(+5.96%)
Dec 06, 2023
4.960
5.440
4.870
5.370
589,923
+0.42(+8.48%)
Dec 05, 2023
4.790
5.010
4.750
4.950
637,244
+0.16(+3.34%)
Dec 04, 2023
4.800
4.860
4.670
4.790
417,263
+0.04(+0.84%)
Dec 01, 2023
4.680
4.800
4.510
4.750
310,194
+0.10(+2.15%)
Nov 30, 2023
4.690
4.790
4.500
4.650
254,758
+0.02(+0.43%)
Nov 29, 2023
4.660
4.765
4.600
4.630
147,494
+0.04(+0.87%)
Nov 28, 2023
4.700
4.700
4.540
4.590
133,125
-0.12(-2.55%)
Nov 27, 2023
4.650
4.770
4.430
4.710
203,479
+0.08(+1.73%)
Nov 24, 2023
4.470
4.740
4.460
4.630
127,100
+0.19(+4.28%)
Nov 22, 2023
4.610
4.670
4.410
4.440
117,005
-0.11(-2.42%)
Nov 21, 2023
4.550
4.660
4.445
4.550
191,384
+0.00(+0.00%)
Nov 20, 2023
4.450
4.630
4.405
4.550
280,983
+0.13(+2.94%)
Nov 17, 2023
4.540
4.551
4.260
4.420
220,094
-0.10(-2.21%)
Nov 16, 2023
4.500
4.530
4.280
4.520
252,114
+0.03(+0.67%)
Nov 15, 2023
4.500
4.720
4.460
4.490
253,653
-0.02(-0.44%)
Nov 14, 2023
4.610
4.740
4.485
4.510
203,603
+0.02(+0.45%)
Nov 13, 2023
4.420
4.600
4.270
4.490
170,154
-0.11(-2.39%)
Nov 10, 2023
4.660
4.700
4.500
4.600
216,428
-0.04(-0.86%)
Nov 09, 2023
4.740
4.860
4.550
4.640
195,771
-0.07(-1.49%)
Nov 08, 2023
4.890
4.893
4.620
4.710
182,549
-0.17(-3.58%)
Nov 07, 2023
4.860
5.000
4.755
4.885
278,775
+0.04(+0.72%)
Nov 06, 2023
4.920
4.985
4.795
4.850
223,213
-0.09(-1.82%)
Nov 03, 2023
4.990
5.130
4.910
4.940
214,727
+0.02(+0.41%)
Nov 02, 2023
4.750
4.960
4.750
4.920
182,322
+0.16(+3.36%)
Nov 01, 2023
4.990
5.100
4.610
4.760
155,904
-0.23(-4.61%)
Oct 31, 2023
4.750
5.120
4.670
4.990
238,434
+0.23(+4.83%)
Oct 30, 2023
4.880
5.080
4.685
4.760
973,911
-0.10(-2.06%)
Oct 27, 2023
4.720
5.030
4.700
4.860
156,126
+0.15(+3.18%)
Oct 26, 2023
4.670
4.750
4.520
4.710
225,838
+0.02(+0.43%)
Oct 25, 2023
4.700
4.940
4.670
4.690
287,140
+0.05(+1.08%)
Oct 24, 2023
4.680
5.110
4.480
4.640
820,831
-0.05(-1.07%)
Oct 23, 2023
5.280
5.280
4.610
4.690
391,997
-0.59(-11.17%)
Oct 20, 2023
5.200
5.470
5.120
5.280
163,777
+0.08(+1.54%)
Oct 19, 2023
5.640
5.640
5.050
5.200
228,521
-0.22(-4.06%)
Oct 18, 2023
5.660
5.720
5.350
5.420
101,500
-0.32(-5.57%)
Oct 17, 2023
6.360
6.530
5.730
5.740
196,307
-0.62(-9.75%)
Oct 16, 2023
6.480
6.490
6.250
6.360
103,949
-0.02(-0.31%)
Oct 13, 2023
6.440
6.450
6.225
6.380
94,344
-0.12(-1.85%)
Oct 12, 2023
6.360
6.610
6.010
6.500
523,857
+0.08(+1.25%)
Oct 11, 2023
6.740
6.740
6.280
6.420
49,863
-0.28(-4.18%)
Oct 10, 2023
6.380
6.720
6.320
6.700
109,884
+0.24(+3.72%)
Oct 09, 2023
6.790
6.845
6.430
6.460
189,030
-0.51(-7.32%)
Oct 06, 2023
7.030
7.250
6.690
6.970
163,684
-0.38(-5.17%)
Oct 05, 2023
6.860
7.370
6.770
7.350
134,399
+0.47(+6.83%)
Oct 04, 2023
6.770
6.970
6.585
6.880
114,350
+0.03(+0.44%)
Oct 03, 2023
7.060
7.150
6.700
6.850
140,108
-0.21(-2.97%)
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
.