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 )

9.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
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%)
Nov 01, 2022 9.740 11.02 9.670 10.71 153,589 +1.09(+11.33%)
Oct 31, 2022 9.050 9.805 9.030 9.620 278,230 +0.42(+4.62%)
Oct 28, 2022 9.490 9.540 8.710 9.195 49,440 -0.37(-3.82%)
Oct 27, 2022 10.04 10.04 9.340 9.560 35,443 -0.22(-2.25%)
Oct 26, 2022 9.360 10.11 9.310 9.780 47,591 +0.34(+3.60%)
Oct 25, 2022 9.300 9.640 9.300 9.440 48,675 +0.16(+1.72%)
Oct 24, 2022 9.580 9.580 9.020 9.280 33,159 -0.25(-2.62%)
Oct 21, 2022 9.520 9.560 9.210 9.530 37,452 -0.05(-0.52%)
Oct 20, 2022 9.360 9.920 9.360 9.580 27,439 +0.22(+2.35%)
Oct 19, 2022 9.140 9.610 9.110 9.360 72,708 +0.13(+1.41%)
Oct 18, 2022 9.570 9.680 9.130 9.230 81,919 -0.15(-1.60%)
Oct 17, 2022 9.490 9.625 9.160 9.380 302,144 +0.19(+2.07%)
Oct 14, 2022 9.580 9.770 9.190 9.190 57,824 -0.39(-4.07%)
Oct 13, 2022 9.170 9.837 9.170 9.580 313,802 +0.15(+1.59%)
Oct 12, 2022 9.820 9.840 9.140 9.430 47,434 -0.44(-4.46%)
Oct 11, 2022 9.990 10.43 9.746 9.870 78,591 -0.19(-1.89%)
Oct 10, 2022 10.79 10.79 9.300 10.06 183,242 -0.65(-6.07%)
Oct 07, 2022 11.83 12.36 10.11 10.71 218,758 -1.25(-10.45%)
Oct 06, 2022 12.43 12.65 11.81 11.96 193,227 -0.79(-6.20%)
Oct 05, 2022 11.01 12.86 11.01 12.75 422,193 +1.64(+14.76%)
Oct 04, 2022 9.580 11.15 9.510 11.11 766,146 +1.60(+16.82%)
Oct 03, 2022 9.080 9.510 9.080 9.510 28,843 +0.47(+5.20%)
Sep 30, 2022 8.990 9.380 8.780 9.040 78,961 +0.13(+1.46%)
Sep 29, 2022 9.140 9.275 8.750 8.910 36,175 -0.33(-3.57%)
Sep 28, 2022 9.110 9.515 9.100 9.240 90,734 +0.19(+2.10%)
Sep 27, 2022 9.010 9.120 8.900 9.050 37,762 +0.10(+1.12%)
Sep 26, 2022 9.130 9.660 8.880 8.950 42,069 -0.24(-2.61%)
Sep 23, 2022 9.070 9.320 8.760 9.190 94,587 -0.02(-0.22%)
Sep 22, 2022 9.750 9.880 9.165 9.210 48,034 -0.64(-6.50%)
Sep 21, 2022 10.23 10.27 9.740 9.850 49,849 -0.30(-2.96%)
Sep 20, 2022 9.320 10.27 9.190 10.15 694,013 +0.65(+6.84%)
Sep 19, 2022 9.840 9.900 9.360 9.500 97,775 -0.42(-4.23%)
Sep 16, 2022 9.590 9.970 8.940 9.920 156,543 +0.33(+3.44%)
Sep 15, 2022 9.800 10.00 9.470 9.590 59,586 -0.23(-2.34%)
Sep 14, 2022 10.25 10.42 9.740 9.820 147,883 -0.35(-3.44%)
Sep 13, 2022 10.20 10.70 10.05 10.17 108,775 -0.17(-1.64%)
Sep 12, 2022 9.920 10.47 9.470 10.34 75,632 +0.46(+4.66%)
Sep 09, 2022 9.630 10.29 9.605 9.880 114,214 +0.43(+4.55%)
Sep 08, 2022 9.100 9.700 9.000 9.450 209,680 +0.27(+2.94%)
Sep 07, 2022 8.960 9.250 8.890 9.180 142,383 +0.34(+3.85%)
Sep 06, 2022 9.310 9.310 8.800 8.840 414,820 -0.37(-4.02%)
Sep 02, 2022 8.590 9.340 8.250 9.210 173,922 +0.53(+6.11%)
Sep 01, 2022 8.550 8.800 8.367 8.680 40,156 +0.09(+1.05%)
Aug 31, 2022 8.170 8.940 8.170 8.590 90,125 +0.34(+4.12%)
Aug 30, 2022 9.010 9.010 7.870 8.250 86,499 -0.75(-8.33%)
Aug 29, 2022 9.020 9.360 8.820 9.000 1,880,089 +0.00(+0.00%)
Aug 26, 2022 8.950 9.030 8.610 9.000 100,028 +0.10(+1.12%)
Aug 25, 2022 9.090 9.090 8.740 8.900 134,535 -0.05(-0.56%)
Aug 24, 2022 9.090 9.200 8.600 8.950 309,277 -0.03(-0.33%)
Aug 23, 2022 8.600 9.350 8.350 8.980 434,004 +0.43(+5.03%)
Aug 22, 2022 7.870 8.610 7.732 8.550 262,780 +0.49(+6.08%)
Aug 19, 2022 7.700 8.220 7.700 8.060 189,484 +0.37(+4.81%)
Aug 18, 2022 7.200 7.890 7.060 7.690 83,409 +0.41(+5.63%)
Aug 17, 2022 7.320 7.390 6.900 7.280 165,142 -0.23(-3.06%)
Aug 16, 2022 7.160 7.740 6.910 7.510 201,279 +0.22(+3.02%)
Aug 15, 2022 6.430 7.650 6.400 7.290 263,053 +0.77(+11.81%)
Aug 12, 2022 5.390 6.930 5.370 6.520 405,991 +1.12(+20.74%)
Aug 11, 2022 5.400 5.500 5.290 5.400 42,746 +0.02(+0.37%)
Aug 10, 2022 5.040 5.690 5.000 5.380 114,012 +0.16(+3.07%)
Aug 09, 2022 5.140 5.390 5.020 5.220 133,048 +0.01(+0.19%)
Aug 08, 2022 4.800 5.210 4.780 5.210 264,122 +0.40(+8.32%)
Aug 05, 2022 4.470 4.810 4.440 4.810 76,539 +0.27(+5.95%)
Aug 04, 2022 4.470 4.580 4.210 4.540 73,815 +0.21(+4.85%)
Aug 03, 2022 4.040 4.360 4.040 4.330 67,383 +0.28(+6.91%)
Aug 02, 2022 3.800 4.090 3.780 4.050 29,256 +0.18(+4.65%)
Aug 01, 2022 4.080 4.105 3.820 3.870 35,173 -0.23(-5.61%)
Jul 29, 2022 4.060 4.090 4.010 4.100 61,602 +0.04(+0.99%)
Jul 28, 2022 3.790 4.100 3.731 4.060 124,619 +0.32(+8.56%)
Jul 27, 2022 3.690 3.750 3.610 3.740 19,656 +0.05(+1.36%)
Jul 26, 2022 3.540 3.813 3.451 3.690 28,243 +0.23(+6.65%)
Jul 25, 2022 3.430 3.513 3.340 3.460 19,423 -0.02(-0.57%)
Jul 22, 2022 3.700 3.770 3.390 3.480 71,165 -0.26(-6.95%)
Jul 21, 2022 3.720 3.783 3.610 3.740 37,059 +0.03(+0.81%)
Jul 20, 2022 3.920 4.050 3.600 3.710 246,682 -0.10(-2.62%)
Jul 19, 2022 3.750 3.990 3.720 3.810 115,011 +0.06(+1.60%)
Jul 18, 2022 4.060 4.100 3.610 3.750 105,335 -0.31(-7.64%)
Jul 15, 2022 3.800 4.160 3.720 4.060 60,385 +0.26(+6.84%)
Jul 14, 2022 3.990 3.990 3.590 3.800 162,824 -0.25(-6.17%)
Jul 13, 2022 3.950 4.100 3.920 4.050 104,911 +0.11(+2.79%)
Jul 12, 2022 3.720 4.075 3.700 3.940 167,898 +0.26(+7.07%)
Jul 11, 2022 3.890 3.890 3.570 3.680 131,859 -0.04(-1.08%)
Jul 08, 2022 3.510 4.032 3.460 3.720 379,416 +0.22(+6.29%)
Jul 07, 2022 3.360 3.840 3.220 3.500 893,903 +0.32(+10.06%)
Jul 06, 2022 2.990 3.270 2.980 3.180 994,337 +0.21(+7.07%)
Jul 05, 2022 3.010 3.090 2.930 2.970 87,227 -0.06(-1.98%)
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.