Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Astri Therapeutics Inc (NQ: ATXS )

9.470 +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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 13.29 14.03 13.29 13.75 86,696 +0.26(+1.93%)
Jan 30, 2023 13.36 13.64 13.00 13.49 84,667 -0.18(-1.32%)
Jan 27, 2023 13.98 14.35 13.50 13.67 114,869 -0.33(-2.36%)
Jan 26, 2023 14.20 14.36 13.91 14.00 62,883 -0.15(-1.06%)
Jan 25, 2023 14.95 14.95 13.44 14.15 180,942 -0.77(-5.16%)
Jan 24, 2023 14.61 15.14 14.30 14.92 234,336 +0.31(+2.12%)
Jan 23, 2023 14.97 14.97 14.07 14.61 157,442 -0.39(-2.60%)
Jan 20, 2023 14.85 15.48 14.76 15.00 135,581 +0.22(+1.49%)
Jan 19, 2023 14.59 14.82 14.03 14.78 115,675 +0.35(+2.43%)
Jan 18, 2023 14.24 14.91 14.07 14.43 110,360 +0.26(+1.83%)
Jan 17, 2023 14.24 14.27 13.90 14.17 234,899 -0.07(-0.49%)
Jan 13, 2023 14.55 14.76 14.03 14.24 147,379 -0.34(-2.33%)
Jan 12, 2023 14.63 14.90 14.06 14.58 266,643 -0.02(-0.14%)
Jan 11, 2023 15.32 15.32 14.58 14.60 92,203 -0.70(-4.58%)
Jan 10, 2023 15.08 15.64 14.80 15.30 163,553 +0.19(+1.26%)
Jan 09, 2023 15.36 15.78 14.91 15.11 227,337 -0.25(-1.63%)
Jan 06, 2023 15.88 16.28 15.21 15.36 125,180 -0.43(-2.72%)
Jan 05, 2023 14.95 15.89 14.44 15.79 303,615 +0.78(+5.20%)
Jan 04, 2023 15.07 15.12 14.51 15.01 237,296 -0.03(-0.20%)
Jan 03, 2023 15.14 15.48 14.12 15.04 364,684 +0.15(+1.01%)
Dec 30, 2022 13.86 14.96 13.71 14.89 223,852 +0.94(+6.74%)
Dec 29, 2022 13.62 14.37 12.91 13.95 375,702 +0.25(+1.82%)
Dec 28, 2022 14.78 15.04 13.54 13.70 204,342 -1.05(-7.12%)
Dec 27, 2022 14.80 15.20 14.68 14.75 258,473 -0.05(-0.34%)
Dec 23, 2022 15.05 15.26 14.24 14.80 257,524 -0.09(-0.60%)
Dec 22, 2022 13.38 15.45 12.97 14.89 421,381 +2.03(+15.79%)
Dec 21, 2022 11.95 13.16 11.95 12.86 260,959 +1.05(+8.89%)
Dec 20, 2022 11.10 12.34 10.76 11.81 371,439 +0.71(+6.40%)
Dec 19, 2022 12.33 12.33 11.10 11.10 316,865 -0.71(-6.01%)
Dec 16, 2022 11.26 12.84 11.12 11.81 705,020 +0.55(+4.88%)
Dec 15, 2022 12.00 13.30 11.26 11.26 794,053 +0.25(+2.27%)
Dec 14, 2022 11.52 11.79 10.97 11.01 49,916 -0.33(-2.91%)
Dec 13, 2022 11.18 11.43 10.94 11.34 44,590 +0.36(+3.28%)
Dec 12, 2022 11.11 11.11 10.87 10.98 38,058 -0.08(-0.72%)
Dec 09, 2022 10.71 11.13 10.37 11.06 74,011 +0.16(+1.47%)
Dec 08, 2022 11.02 11.02 10.59 10.90 64,892 -0.08(-0.73%)
Dec 07, 2022 9.810 10.99 9.810 10.98 60,372 +0.96(+9.58%)
Dec 06, 2022 10.15 10.28 9.700 10.02 32,061 -0.30(-2.91%)
Dec 05, 2022 11.11 11.11 10.21 10.32 38,196 -0.57(-5.23%)
Dec 02, 2022 10.73 11.05 10.51 10.89 33,665 -0.11(-1.00%)
Dec 01, 2022 10.04 11.15 9.953 11.00 63,291 +0.95(+9.45%)
Nov 30, 2022 10.14 10.14 9.500 10.05 100,155 -0.08(-0.79%)
Nov 29, 2022 9.270 10.25 9.240 10.13 48,091 +0.94(+10.23%)
Nov 28, 2022 9.380 9.815 8.950 9.190 53,012 -0.25(-2.65%)
Nov 25, 2022 8.690 9.590 8.690 9.440 25,822 +0.74(+8.51%)
Nov 23, 2022 8.890 9.150 8.630 8.700 36,956 -0.20(-2.25%)
Nov 22, 2022 8.520 8.960 8.350 8.900 92,394 +0.31(+3.61%)
Nov 21, 2022 8.720 8.780 8.250 8.590 78,708 -0.17(-1.94%)
Nov 18, 2022 8.290 8.960 8.220 8.760 31,411 +0.54(+6.57%)
Nov 17, 2022 8.300 8.360 8.020 8.220 73,841 -0.17(-2.03%)
Nov 16, 2022 8.600 8.800 8.180 8.390 96,396 -0.20(-2.33%)
Nov 15, 2022 8.490 8.665 8.152 8.590 56,584 +0.15(+1.78%)
Nov 14, 2022 8.170 9.100 7.940 8.440 146,901 +0.27(+3.30%)
Nov 11, 2022 7.360 8.290 7.360 8.170 221,128 +0.73(+9.81%)
Nov 10, 2022 7.800 7.910 7.430 7.440 59,309 -0.13(-1.72%)
Nov 09, 2022 7.820 8.015 7.440 7.570 59,655 -0.43(-5.37%)
Nov 08, 2022 8.320 8.330 7.850 8.000 97,855 -0.38(-4.53%)
Nov 07, 2022 9.250 9.400 8.355 8.380 78,584 -0.92(-9.94%)
Nov 04, 2022 9.990 9.990 8.708 9.305 47,636 -0.61(-6.10%)
Nov 03, 2022 10.03 10.39 9.510 9.910 55,218 -0.43(-4.16%)
Nov 02, 2022 10.69 10.77 10.18 10.34 43,067 -0.37(-3.45%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.