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
)
9.470
+0.460 (+5.11%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
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%)
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
.