Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Astri Therapeutics Inc (NQ: ATXS )

8.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
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%)
Oct 02, 2023 7.440 7.500 6.890 7.060 91,009 -0.40(-5.36%)
Sep 29, 2023 8.090 8.090 7.310 7.460 111,752 -0.59(-7.33%)
Sep 28, 2023 8.330 8.380 7.870 8.050 104,374 -0.31(-3.71%)
Sep 27, 2023 8.440 8.815 8.100 8.360 133,376 -0.02(-0.24%)
Sep 26, 2023 7.600 8.460 7.540 8.380 129,389 +0.70(+9.11%)
Sep 25, 2023 6.880 7.720 7.530 7.680 161,550 +0.69(+9.87%)
Sep 22, 2023 6.850 7.587 6.850 6.990 212,833 +0.10(+1.45%)
Sep 21, 2023 7.480 7.480 6.730 6.890 115,587 -0.71(-9.34%)
Sep 20, 2023 7.630 7.900 7.550 7.600 67,062 +0.00(+0.00%)
Sep 19, 2023 7.490 7.690 7.370 7.600 132,302 +0.09(+1.20%)
Sep 18, 2023 7.940 7.940 7.500 7.510 159,984 -0.41(-5.18%)
Sep 15, 2023 8.360 8.430 7.760 7.920 181,520 -0.43(-5.15%)
Sep 14, 2023 8.630 8.630 8.320 8.350 60,421 -0.25(-2.91%)
Sep 13, 2023 8.600 8.870 8.510 8.600 99,653 +0.07(+0.82%)
Sep 12, 2023 8.580 8.690 8.400 8.530 52,167 -0.07(-0.81%)
Sep 11, 2023 8.550 8.730 8.350 8.600 36,425 +0.07(+0.82%)
Sep 08, 2023 8.990 9.020 8.490 8.530 130,535 -0.45(-5.01%)
Sep 07, 2023 8.920 9.010 8.685 8.980 110,997 +0.06(+0.67%)
Sep 06, 2023 8.890 8.960 8.730 8.920 73,098 +0.11(+1.25%)
Sep 05, 2023 8.890 8.940 8.750 8.810 96,201 -0.10(-1.12%)
Sep 01, 2023 8.940 9.220 8.750 8.910 163,473 +0.01(+0.11%)
Aug 31, 2023 9.150 9.150 8.805 8.900 169,164 -0.09(-1.00%)
Aug 30, 2023 8.760 9.300 8.750 8.990 254,774 +0.19(+2.16%)
Aug 29, 2023 8.760 8.870 8.630 8.800 84,969 +0.05(+0.57%)
Aug 28, 2023 8.780 8.790 8.490 8.750 116,811 +0.07(+0.81%)
Aug 25, 2023 8.610 8.830 8.350 8.680 116,632 +0.19(+2.24%)
Aug 24, 2023 8.420 8.610 8.360 8.490 108,557 +0.09(+1.07%)
Aug 23, 2023 8.460 8.570 8.360 8.400 74,161 -0.02(-0.24%)
Aug 22, 2023 8.380 8.480 8.260 8.420 38,766 +0.08(+0.96%)
Aug 21, 2023 8.000 8.450 7.890 8.340 104,829 +0.33(+4.12%)
Aug 18, 2023 7.890 8.050 7.870 8.010 82,799 +0.04(+0.50%)
Aug 17, 2023 8.110 8.230 7.700 7.970 81,423 -0.13(-1.60%)
Aug 16, 2023 8.270 8.400 8.040 8.100 75,896 -0.17(-2.06%)
Aug 15, 2023 8.330 8.330 8.120 8.270 88,228 -0.04(-0.48%)
Aug 14, 2023 8.450 8.660 8.110 8.310 313,120 -0.19(-2.24%)
Aug 11, 2023 8.290 8.620 8.290 8.500 179,453 +0.04(+0.47%)
Aug 10, 2023 8.560 9.080 8.100 8.460 785,400 -0.07(-0.82%)
Aug 09, 2023 8.330 8.560 8.010 8.530 103,352 +0.24(+2.90%)
Aug 08, 2023 8.030 8.890 7.920 8.290 215,004 +0.20(+2.47%)
Aug 07, 2023 8.390 8.395 8.070 8.090 143,639 -0.37(-4.37%)
Aug 04, 2023 8.740 8.810 8.440 8.460 129,384 -0.27(-3.09%)
Aug 03, 2023 8.800 9.120 8.700 8.730 276,613 -0.22(-2.46%)
Aug 02, 2023 8.610 9.050 8.530 8.950 219,849 +0.31(+3.59%)
Aug 01, 2023 8.940 8.980 8.610 8.640 215,492 -0.32(-3.57%)
Jul 31, 2023 8.940 9.130 8.880 8.960 203,463 +0.02(+0.22%)
Jul 28, 2023 8.630 9.090 8.590 8.940 123,636 +0.46(+5.42%)
Jul 27, 2023 8.580 8.680 8.250 8.480 259,128 -0.05(-0.59%)
Jul 26, 2023 8.810 9.090 8.480 8.530 270,796 -0.27(-3.07%)
Jul 25, 2023 8.940 9.090 8.500 8.800 360,763 -0.25(-2.76%)
Jul 24, 2023 9.670 9.680 8.910 9.050 338,703 -0.62(-6.41%)
Jul 21, 2023 9.910 9.910 9.500 9.670 267,761 -0.19(-1.93%)
Jul 20, 2023 9.420 10.08 9.390 9.860 412,701 +0.45(+4.78%)
Jul 19, 2023 9.300 9.595 9.170 9.410 148,477 +0.14(+1.51%)
Jul 18, 2023 8.830 9.440 8.800 9.270 487,447 +0.44(+4.98%)
Jul 17, 2023 9.290 9.370 8.810 8.830 176,025 -0.43(-4.64%)
Jul 14, 2023 9.250 9.460 8.991 9.260 93,637 -0.03(-0.32%)
Jul 13, 2023 9.060 9.330 9.010 9.290 89,567 +0.24(+2.65%)
Jul 12, 2023 9.080 9.170 8.950 9.050 111,265 +0.05(+0.56%)
Jul 11, 2023 9.130 9.130 8.720 9.000 253,347 -0.13(-1.42%)
Jul 10, 2023 8.670 9.430 8.550 9.130 240,912 +0.38(+4.34%)
Jul 07, 2023 8.390 8.770 8.270 8.750 228,835 +0.41(+4.92%)
Jul 06, 2023 8.160 8.500 8.030 8.340 279,734 +0.00(+0.00%)
Jul 05, 2023 8.490 8.690 8.130 8.340 129,998 -0.17(-2.00%)
Jul 03, 2023 8.300 8.530 7.960 8.510 163,090 +0.18(+2.16%)
Jun 30, 2023 8.470 8.720 8.080 8.330 210,960 -0.12(-1.42%)
Jun 29, 2023 9.130 9.140 8.380 8.450 178,618 -0.81(-8.75%)
Jun 28, 2023 9.010 9.430 8.910 9.260 234,672 +0.26(+2.89%)
Jun 27, 2023 9.360 9.360 8.420 9.000 173,890 -0.38(-4.05%)
Jun 26, 2023 9.980 10.00 9.200 9.380 199,383 -0.65(-6.48%)
Jun 23, 2023 10.03 10.13 9.740 10.03 3,466,527 -0.08(-0.79%)
Jun 22, 2023 9.960 10.31 9.820 10.11 198,731 +0.10(+1.00%)
Jun 21, 2023 9.730 10.22 9.560 10.01 180,942 +0.21(+2.14%)
Jun 20, 2023 9.800 10.09 9.620 9.800 203,169 -0.01(-0.10%)
Jun 16, 2023 10.00 10.31 9.450 9.810 508,226 -0.37(-3.63%)
Jun 15, 2023 10.72 10.91 9.750 10.18 408,535 -2.45(-19.40%)
May 08, 2023 12.78 13.15 12.57 12.63 66,560 -0.14(-1.10%)
May 05, 2023 12.64 13.19 12.58 12.77 53,563 +0.12(+0.95%)
May 04, 2023 12.65 12.87 12.39 12.65 45,997 -0.08(-0.63%)
May 03, 2023 13.00 13.46 12.66 12.73 154,100 -0.28(-2.15%)
May 02, 2023 13.64 13.73 12.92 13.01 81,398 -0.71(-5.17%)
May 01, 2023 13.14 14.17 13.14 13.72 245,799 +0.67(+5.13%)
Apr 28, 2023 11.91 13.12 11.91 13.05 110,740 +0.97(+8.03%)
Apr 27, 2023 11.70 12.29 11.70 12.08 41,739 +0.35(+2.98%)
Apr 26, 2023 11.72 11.88 11.35 11.73 94,585 -0.12(-1.01%)
Apr 25, 2023 12.11 12.67 11.65 11.85 215,507 -0.41(-3.34%)
Apr 24, 2023 12.45 12.80 12.06 12.26 127,842 -0.09(-0.73%)
Apr 21, 2023 11.05 12.45 10.72 12.35 331,872 +1.42(+12.99%)
Apr 20, 2023 10.65 11.04 10.65 10.93 277,114 +0.14(+1.30%)
Apr 19, 2023 10.20 11.37 10.18 10.79 390,797 +0.55(+5.37%)
Apr 18, 2023 10.89 10.96 10.17 10.24 294,573 -0.58(-5.36%)
Apr 17, 2023 11.05 11.26 10.76 10.82 263,453 -0.23(-2.08%)
Apr 14, 2023 11.17 11.29 10.92 11.05 107,725 -0.11(-0.99%)
Apr 13, 2023 11.99 12.26 11.13 11.16 82,130 -0.80(-6.69%)
Apr 12, 2023 12.31 12.31 11.86 11.96 74,146 -0.21(-1.73%)
Apr 11, 2023 11.96 12.38 11.81 12.17 108,232 +0.18(+1.50%)
Apr 10, 2023 11.80 12.10 11.57 11.99 89,703 +0.13(+1.10%)
Apr 06, 2023 11.88 12.00 11.67 11.86 66,052 -0.08(-0.67%)
Apr 05, 2023 12.20 12.33 11.73 11.94 78,886 -0.23(-1.89%)
Apr 04, 2023 12.89 12.92 12.17 12.17 76,347 -0.76(-5.88%)
Apr 03, 2023 13.32 13.56 12.75 12.93 123,272 -0.37(-2.78%)
Mar 31, 2023 12.52 13.38 12.52 13.30 281,587 +0.66(+5.22%)
Mar 30, 2023 13.16 13.20 12.51 12.64 121,948 -0.47(-3.59%)
Mar 29, 2023 12.24 13.22 12.24 13.11 117,755 +0.88(+7.20%)
Mar 28, 2023 12.02 12.63 11.46 12.23 344,682 +0.79(+6.91%)
Mar 27, 2023 12.30 12.30 11.00 11.44 209,516 -0.83(-6.76%)
Mar 24, 2023 11.45 12.46 11.21 12.27 281,198 +0.79(+6.88%)
Mar 23, 2023 11.29 11.71 11.00 11.48 199,414 +0.15(+1.32%)
Mar 22, 2023 11.13 11.71 10.60 11.33 207,651 +0.11(+0.98%)
Mar 21, 2023 11.42 11.87 10.64 11.22 360,513 +0.01(+0.09%)
Mar 20, 2023 11.43 11.43 10.90 11.21 272,107 -0.19(-1.67%)
Mar 17, 2023 11.13 11.68 10.95 11.40 919,221 +0.20(+1.79%)
Mar 16, 2023 11.24 11.50 10.99 11.20 270,890 -0.28(-2.44%)
Mar 15, 2023 11.75 12.15 11.18 11.48 309,893 -0.60(-4.97%)
Mar 14, 2023 12.18 12.52 11.72 12.08 245,493 +0.14(+1.17%)
Mar 13, 2023 11.51 12.01 11.26 11.94 226,751 +0.27(+2.31%)
Mar 10, 2023 13.05 13.05 11.28 11.67 277,229 -1.34(-10.30%)
Mar 09, 2023 13.71 13.95 12.75 13.01 322,301 -0.57(-4.20%)
Mar 08, 2023 14.02 14.30 13.51 13.58 146,075 -0.48(-3.41%)
Mar 07, 2023 14.04 15.00 13.90 14.06 253,163 +0.10(+0.72%)
Mar 06, 2023 13.93 14.35 13.56 13.96 124,035 +0.12(+0.87%)
Mar 03, 2023 14.39 14.63 13.59 13.84 103,212 -0.52(-3.62%)
Mar 02, 2023 13.00 14.80 12.80 14.36 1,061,373 +1.56(+12.19%)
Mar 01, 2023 12.24 13.46 12.10 12.80 1,865,900 +0.62(+5.09%)
Feb 28, 2023 12.82 12.94 12.05 12.18 371,945 -0.57(-4.47%)
Feb 27, 2023 12.49 13.01 12.40 12.75 205,342 +0.23(+1.84%)
Feb 24, 2023 12.80 12.98 12.46 12.52 127,071 -0.28(-2.19%)
Feb 23, 2023 13.14 13.14 12.63 12.80 83,680 -0.30(-2.29%)
Feb 22, 2023 12.75 13.34 12.63 13.10 63,111 +0.35(+2.75%)
Feb 21, 2023 13.41 13.58 12.70 12.75 73,505 -0.79(-5.83%)
Feb 17, 2023 12.95 13.69 12.80 13.54 60,313 +0.59(+4.56%)
Feb 16, 2023 13.51 13.58 12.78 12.95 149,884 -0.61(-4.50%)
Feb 15, 2023 14.01 14.06 13.56 13.56 54,636 -0.52(-3.69%)
Feb 14, 2023 14.27 14.69 13.68 14.08 86,448 -0.25(-1.74%)
Feb 13, 2023 14.83 15.05 14.11 14.33 70,898 -0.50(-3.37%)
Feb 10, 2023 14.54 15.07 14.31 14.83 99,835 +0.12(+0.82%)
Feb 09, 2023 14.47 14.78 14.47 14.71 49,671 +0.25(+1.73%)
Feb 08, 2023 15.70 15.70 14.09 14.46 272,766 -1.06(-6.83%)
Feb 07, 2023 14.90 15.56 14.51 15.52 268,038 +0.71(+4.79%)
Feb 06, 2023 14.30 15.06 14.20 14.81 136,742 +0.54(+3.78%)
Feb 03, 2023 13.98 14.28 13.64 14.27 121,571 +0.14(+0.99%)
Feb 02, 2023 13.54 14.17 13.03 14.13 151,144 +0.77(+5.76%)
Feb 01, 2023 13.84 14.04 13.26 13.36 91,648 -0.39(-2.84%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.