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 )

9.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
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.