Canada markets open in 2 hours 17 minutes

Astra Space, Inc. (ASTR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.5272-0.0008 (-0.15%)
At close: 04:00PM EDT
0.5294 +0.00 (+0.42%)
After hours: 07:53PM EDT
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20240.52800.55000.51600.52700.527073,700
Jun 14, 20240.55000.56000.51300.52800.5280193,400
Jun 13, 20240.56000.57900.51000.53400.5340428,800
Jun 12, 20240.58000.59900.55400.56000.5600211,200
Jun 11, 20240.55500.60000.55500.57900.5790137,800
Jun 10, 20240.59000.59100.55400.55500.5550308,800
Jun 07, 20240.62000.63000.58000.60900.6090116,200
Jun 06, 20240.64400.64400.59000.61900.6190197,300
Jun 05, 20240.63100.66600.62200.63000.630099,900
Jun 04, 20240.66000.66000.62200.63100.631090,800
Jun 03, 20240.66600.67000.62100.64000.6400123,300
May 31, 20240.63800.65600.63000.64000.640089,600
May 30, 20240.60100.66000.60100.63500.6350135,100
May 29, 20240.61900.62000.58800.60900.6090119,000
May 28, 20240.63000.64500.55300.58000.5800262,300
May 24, 20240.63000.65600.61000.63100.6310110,700
May 23, 20240.67000.68600.63000.63000.630099,000
May 22, 20240.65000.70000.65000.68500.6850125,100
May 21, 20240.69900.74900.64600.65200.6520324,000
May 20, 20240.70300.70300.63800.65800.6580132,100
May 17, 20240.68200.69000.63500.68100.6810185,200
May 16, 20240.61000.67000.60100.66000.6600149,700
May 15, 20240.64100.67900.60600.62000.6200197,400
May 14, 20240.65000.68300.60500.62400.6240390,500
May 13, 20240.61000.62000.60000.60500.6050280,500
May 10, 20240.63500.63500.58000.59900.5990100,300
May 09, 20240.60000.63000.59000.61500.615066,000
May 08, 20240.63200.66000.58100.61800.6180427,100
May 07, 20240.65100.68900.63000.63100.631057,500
May 06, 20240.69000.69000.63000.66100.661061,500
May 03, 20240.69000.69000.64000.66000.660065,800
May 02, 20240.67000.68000.63000.65000.650044,900
May 01, 20240.68000.69500.63000.63000.630075,600
Apr 30, 20240.72900.73000.65600.68000.6800215,800
Apr 29, 20240.70000.73000.65600.71100.7110139,000
Apr 26, 20240.65500.70000.61200.69000.690080,500
Apr 25, 20240.64700.69000.62000.67500.675075,400
Apr 24, 20240.63000.65200.61000.64300.6430102,600
Apr 23, 20240.64000.65000.60000.62100.6210102,300
Apr 22, 20240.62500.64000.58100.64000.6400199,800
Apr 19, 20240.62500.64000.60000.61000.610091,500
Apr 18, 20240.61600.63000.58000.63000.6300162,500
Apr 17, 20240.58000.62500.56000.60000.6000107,300
Apr 16, 20240.55000.58800.53100.58000.5800170,300
Apr 15, 20240.58000.59500.55000.55900.5590203,000
Apr 12, 20240.59000.60000.55500.56900.5690113,100
Apr 11, 20240.62000.63000.58100.59800.5980189,800
Apr 10, 20240.63900.64000.62000.62000.6200122,400
Apr 09, 20240.67000.67000.64000.64500.645091,700
Apr 08, 20240.66000.68000.63000.66800.6680152,700
Apr 05, 20240.61400.69000.61000.68000.6800139,900
Apr 04, 20240.63200.65000.62000.62900.6290111,200
Apr 03, 20240.64500.66000.63000.63000.6300107,100
Apr 02, 20240.70000.70000.62000.64900.6490137,200
Apr 01, 20240.70000.71000.66000.69900.6990206,200
Mar 28, 20240.63700.72100.62000.68200.6820279,900
Mar 27, 20240.62000.65000.62000.63900.6390141,600
Mar 26, 20240.63000.64800.60000.61900.6190223,300
Mar 25, 20240.56300.68000.55000.64800.6480555,800
Mar 22, 20240.65000.74000.64800.67900.6790511,500
Mar 21, 20240.59000.65000.58000.64900.6490517,000
Mar 20, 20240.55800.57000.54900.56400.5640243,300
Mar 19, 20240.54000.55000.53000.54000.5400265,300
Mar 18, 20240.56100.57500.52500.53000.5300431,500
Mar 15, 20240.58300.60000.55500.56000.5600427,700
Mar 14, 20240.58000.60000.56400.59700.5970289,900
Mar 13, 20240.56000.61300.56000.58000.5800309,200
Mar 12, 20240.57000.61000.55200.57100.5710544,300
Mar 11, 20240.55000.59000.55000.58000.5800568,900
Mar 08, 20240.58200.62900.52100.57500.57502,035,300
Mar 07, 20240.86000.90000.52100.58400.58401,264,300
Mar 06, 20240.89100.93800.85000.86000.8600304,500
Mar 05, 20240.80001.01000.79500.89100.89102,090,800
Mar 04, 20240.90900.95000.77200.80000.80002,930,200
Mar 01, 20241.37001.37601.24001.33001.3300405,800
Feb 29, 20241.49001.54001.34001.37001.3700516,600
Feb 28, 20241.68001.71501.50001.53001.5300406,000
Feb 27, 20241.72001.78001.64001.74501.7450274,100
Feb 26, 20241.92001.92001.70001.76001.7600203,900
Feb 23, 20241.75001.83701.71001.81001.8100186,700
Feb 22, 20241.87001.88001.66001.73001.7300256,700
Feb 21, 20241.96002.00001.80001.84001.8400125,500
Feb 20, 20241.97002.15001.94001.95001.9500319,800
Feb 16, 20242.01002.07001.94501.96001.9600123,700
Feb 15, 20242.08002.08001.93002.07002.0700117,000
Feb 14, 20241.94002.10001.94002.07002.0700136,300
Feb 13, 20242.03002.08001.91001.92001.9200128,000
Feb 12, 20242.04002.19802.00002.09002.0900254,300
Feb 09, 20241.92002.07001.92002.03002.0300219,000
Feb 08, 20241.90002.00001.85001.94001.9400129,700
Feb 07, 20242.07002.07001.87901.95001.9500131,800
Feb 06, 20241.84002.09001.84002.07002.0700192,300
Feb 05, 20241.88001.93201.83001.86001.860055,300
Feb 02, 20241.96001.96001.81001.89001.890086,100
Feb 01, 20241.98002.04801.82101.93001.9300152,100
Jan 31, 20242.04002.07801.94001.98001.9800162,800
Jan 30, 20242.37002.38001.90002.02002.0200447,900
Jan 29, 20242.37002.48001.93002.37002.3700570,200
Jan 26, 20242.14002.45002.13002.37002.3700608,500
Jan 25, 20241.99002.14001.95502.14002.1400238,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...