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 )

9.630 +0.450 (+4.90%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 1, 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 (%)
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.
 
 
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.