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 )

9.500 +0.320 (+3.49%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2024 9.080 9.290 9.010 9.180 539,553 +0.03(+0.33%)
Apr 29, 2024 9.080 9.460 8.990 9.150 633,353 +0.15(+1.67%)
Apr 26, 2024 9.180 9.460 8.970 9.000 1,133,619 -0.17(-1.85%)
Apr 25, 2024 8.830 9.190 8.770 9.170 1,324,385 +0.17(+1.89%)
Apr 24, 2024 9.740 9.780 8.930 9.000 659,022 -0.64(-6.64%)
Apr 23, 2024 9.650 9.970 9.510 9.640 748,168 -0.16(-1.63%)
Apr 22, 2024 9.860 10.01 9.530 9.800 1,527,907 +0.05(+0.51%)
Apr 19, 2024 10.42 10.64 9.484 9.750 1,243,196 -0.79(-7.50%)
Apr 18, 2024 10.45 10.87 10.43 10.54 319,177 -0.01(-0.09%)
Apr 17, 2024 11.18 11.29 10.46 10.55 553,588 -0.55(-4.95%)
Apr 16, 2024 10.79 11.33 10.76 11.10 461,230 +0.21(+1.93%)
Apr 15, 2024 10.84 11.12 10.57 10.89 469,038 +0.08(+0.74%)
Apr 12, 2024 11.12 11.33 10.50 10.81 588,235 -0.45(-4.00%)
Apr 11, 2024 11.22 11.62 11.07 11.26 774,201 +0.09(+0.81%)
Apr 10, 2024 11.01 11.23 10.80 11.17 1,113,741 -0.32(-2.79%)
Apr 09, 2024 11.35 11.73 11.21 11.49 962,276 +0.09(+0.79%)
Apr 08, 2024 11.37 11.63 11.16 11.40 601,638 +0.13(+1.15%)
Apr 05, 2024 11.55 11.71 11.13 11.27 891,489 -0.27(-2.34%)
Apr 04, 2024 12.13 12.56 11.52 11.54 651,073 -0.56(-4.63%)
Apr 03, 2024 12.70 12.79 11.99 12.10 1,587,660 -0.70(-5.47%)
Apr 02, 2024 13.26 13.33 12.62 12.80 856,725 -0.71(-5.26%)
Apr 01, 2024 14.04 14.04 13.22 13.51 834,932 -0.56(-4.01%)
Mar 28, 2024 13.56 14.79 14.29 14.07 1,355,453 +0.47(+3.49%)
Mar 27, 2024 13.55 13.89 12.83 13.60 1,536,786 +0.07(+0.52%)
Mar 26, 2024 15.44 15.44 13.50 13.53 1,820,972 -1.22(-8.27%)
Mar 25, 2024 16.75 16.90 14.51 14.75 4,508,708 -0.38(-2.51%)
Mar 22, 2024 16.24 16.25 14.92 15.13 539,887 -0.86(-5.38%)
Mar 21, 2024 15.82 16.43 14.99 15.99 1,395,437 +0.27(+1.72%)
Mar 20, 2024 16.61 16.62 14.16 15.72 1,876,285 -0.97(-5.81%)
Mar 19, 2024 15.80 16.80 15.69 16.69 1,829,872 +1.08(+6.92%)
Mar 18, 2024 15.40 16.20 15.08 15.61 1,691,672 +0.15(+0.97%)
Mar 15, 2024 14.62 16.04 14.62 15.46 5,990,653 +0.85(+5.82%)
Mar 14, 2024 14.92 15.18 14.06 14.61 798,590 -0.39(-2.60%)
Mar 13, 2024 14.40 15.16 14.19 15.00 569,506 +0.52(+3.59%)
Mar 12, 2024 14.53 15.01 14.18 14.48 762,050 -0.05(-0.34%)
Mar 11, 2024 14.39 14.99 14.22 14.53 757,489 +0.18(+1.25%)
Mar 08, 2024 14.88 15.27 13.95 14.35 827,120 -0.25(-1.71%)
Mar 07, 2024 14.82 15.40 14.30 14.60 1,124,933 -0.10(-0.68%)
Mar 06, 2024 14.06 14.88 13.79 14.70 570,391 +0.85(+6.14%)
Mar 05, 2024 13.59 14.26 12.51 13.85 1,313,066 -0.41(-2.88%)
Mar 04, 2024 15.08 15.15 14.07 14.26 606,244 -0.72(-4.81%)
Mar 01, 2024 14.30 15.45 14.12 14.98 852,037 +0.76(+5.34%)
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%)
Dec 01, 2023 4.680 4.800 4.510 4.750 310,194 +0.10(+2.15%)
Nov 30, 2023 4.690 4.790 4.500 4.650 254,758 +0.02(+0.43%)
Nov 29, 2023 4.660 4.765 4.600 4.630 147,494 +0.04(+0.87%)
Nov 28, 2023 4.700 4.700 4.540 4.590 133,125 -0.12(-2.55%)
Nov 27, 2023 4.650 4.770 4.430 4.710 203,479 +0.08(+1.73%)
Nov 24, 2023 4.470 4.740 4.460 4.630 127,100 +0.19(+4.28%)
Nov 22, 2023 4.610 4.670 4.410 4.440 117,005 -0.11(-2.42%)
Nov 21, 2023 4.550 4.660 4.445 4.550 191,384 +0.00(+0.00%)
Nov 20, 2023 4.450 4.630 4.405 4.550 280,983 +0.13(+2.94%)
Nov 17, 2023 4.540 4.551 4.260 4.420 220,094 -0.10(-2.21%)
Nov 16, 2023 4.500 4.530 4.280 4.520 252,114 +0.03(+0.67%)
Nov 15, 2023 4.500 4.720 4.460 4.490 253,653 -0.02(-0.44%)
Nov 14, 2023 4.610 4.740 4.485 4.510 203,603 +0.02(+0.45%)
Nov 13, 2023 4.420 4.600 4.270 4.490 170,154 -0.11(-2.39%)
Nov 10, 2023 4.660 4.700 4.500 4.600 216,428 -0.04(-0.86%)
Nov 09, 2023 4.740 4.860 4.550 4.640 195,771 -0.07(-1.49%)
Nov 08, 2023 4.890 4.893 4.620 4.710 182,549 -0.17(-3.58%)
Nov 07, 2023 4.860 5.000 4.755 4.885 278,775 +0.04(+0.72%)
Nov 06, 2023 4.920 4.985 4.795 4.850 223,213 -0.09(-1.82%)
Nov 03, 2023 4.990 5.130 4.910 4.940 214,727 +0.02(+0.41%)
Nov 02, 2023 4.750 4.960 4.750 4.920 182,322 +0.16(+3.36%)
Nov 01, 2023 4.990 5.100 4.610 4.760 155,904 -0.23(-4.61%)
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%)
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.