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 -0.390 (-4.07%)
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 (%)
May 21, 2024 9.510 9.730 9.030 9.200 431,861 -0.39(-4.07%)
May 20, 2024 9.500 9.770 9.320 9.590 265,145 +0.05(+0.52%)
May 17, 2024 9.510 9.580 9.300 9.540 291,664 +0.11(+1.17%)
May 16, 2024 9.310 9.630 9.220 9.430 394,844 +0.16(+1.73%)
May 15, 2024 9.640 10.04 9.250 9.270 632,964 -0.22(-2.32%)
May 14, 2024 9.800 9.940 9.480 9.490 336,236 -0.22(-2.27%)
May 13, 2024 9.720 9.880 9.490 9.710 561,738 -0.02(-0.21%)
May 10, 2024 10.15 10.15 9.450 9.730 443,655 -0.44(-4.33%)
May 09, 2024 9.610 10.37 9.550 10.17 677,955 +0.60(+6.27%)
May 08, 2024 9.890 9.980 9.540 9.570 630,353 -0.41(-4.11%)
May 07, 2024 9.770 10.04 9.550 9.980 420,278 +0.21(+2.15%)
May 06, 2024 9.620 9.830 9.545 9.770 496,047 +0.22(+2.30%)
May 03, 2024 9.500 9.860 9.360 9.550 537,584 +0.20(+2.14%)
May 02, 2024 9.610 9.780 9.210 9.350 807,907 -0.15(-1.58%)
May 01, 2024 9.150 9.830 9.020 9.500 2,824,501 +0.32(+3.49%)
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%)
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.