UK markets closed

Astra Space, Inc. (ASTR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6900+0.0150 (+2.22%)
At close: 04:00PM EDT
0.6555 -0.03 (-5.00%)
After hours: 07:44PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.65500.70000.61200.69000.690080,500
25 Apr 20240.64700.69000.62000.67500.675075,400
24 Apr 20240.63000.65200.61000.64300.6430102,600
23 Apr 20240.64000.65000.60000.62100.6210102,300
22 Apr 20240.62500.64000.58100.64000.6400199,800
19 Apr 20240.62500.64000.60000.61000.610091,500
18 Apr 20240.61600.63000.58000.63000.6300162,500
17 Apr 20240.58000.62500.56000.60000.6000107,300
16 Apr 20240.55000.58800.53100.58000.5800170,300
15 Apr 20240.58000.59500.55000.55900.5590203,000
12 Apr 20240.59000.60000.55500.56900.5690113,100
11 Apr 20240.62000.63000.58100.59800.5980189,800
10 Apr 20240.63900.64000.62000.62000.6200122,400
09 Apr 20240.67000.67000.64000.64500.645091,700
08 Apr 20240.66000.68000.63000.66800.6680152,700
05 Apr 20240.61400.69000.61000.68000.6800139,900
04 Apr 20240.63200.65000.62000.62900.6290111,200
03 Apr 20240.64500.66000.63000.63000.6300107,100
02 Apr 20240.70000.70000.62000.64900.6490137,200
01 Apr 20240.70000.71000.66000.69900.6990206,200
28 Mar 20240.63700.72100.62000.68200.6820279,900
27 Mar 20240.62000.65000.62000.63900.6390141,600
26 Mar 20240.63000.64800.60000.61900.6190223,300
25 Mar 20240.56300.68000.55000.64800.6480555,800
22 Mar 20240.65000.74000.64800.67900.6790511,500
21 Mar 20240.59000.65000.58000.64900.6490517,000
20 Mar 20240.55800.57000.54900.56400.5640243,300
19 Mar 20240.54000.55000.53000.54000.5400265,300
18 Mar 20240.56100.57500.52500.53000.5300431,500
15 Mar 20240.58300.60000.55500.56000.5600427,700
14 Mar 20240.58000.60000.56400.59700.5970289,900
13 Mar 20240.56000.61300.56000.58000.5800309,200
12 Mar 20240.57000.61000.55200.57100.5710544,300
11 Mar 20240.55000.59000.55000.58000.5800568,900
08 Mar 20240.58200.62900.52100.57500.57502,035,300
07 Mar 20240.86000.90000.52100.58400.58401,264,300
06 Mar 20240.89100.93800.85000.86000.8600304,500
05 Mar 20240.80001.01000.79500.89100.89102,090,800
04 Mar 20240.90900.95000.77200.80000.80002,930,200
01 Mar 20241.37001.37601.24001.33001.3300405,800
29 Feb 20241.49001.54001.34001.37001.3700516,600
28 Feb 20241.68001.71501.50001.53001.5300406,000
27 Feb 20241.72001.78001.64001.74501.7450274,100
26 Feb 20241.92001.92001.70001.76001.7600203,900
23 Feb 20241.75001.83701.71001.81001.8100186,700
22 Feb 20241.87001.88001.66001.73001.7300256,700
21 Feb 20241.96002.00001.80001.84001.8400125,500
20 Feb 20241.97002.15001.94001.95001.9500319,800
16 Feb 20242.01002.07001.94501.96001.9600123,700
15 Feb 20242.08002.08001.93002.07002.0700117,000
14 Feb 20241.94002.10001.94002.07002.0700136,300
13 Feb 20242.03002.08001.91001.92001.9200128,000
12 Feb 20242.04002.19802.00002.09002.0900254,300
09 Feb 20241.92002.07001.92002.03002.0300219,000
08 Feb 20241.90002.00001.85001.94001.9400129,700
07 Feb 20242.07002.07001.87901.95001.9500131,800
06 Feb 20241.84002.09001.84002.07002.0700192,300
05 Feb 20241.88001.93201.83001.86001.860055,300
02 Feb 20241.96001.96001.81001.89001.890086,100
01 Feb 20241.98002.04801.82101.93001.9300152,100
31 Jan 20242.04002.07801.94001.98001.9800162,800
30 Jan 20242.37002.38001.90002.02002.0200447,900
29 Jan 20242.37002.48001.93002.37002.3700570,200
26 Jan 20242.14002.45002.13002.37002.3700608,500
25 Jan 20241.99002.14001.95502.14002.1400238,900
24 Jan 20241.96001.96001.85001.96001.9600102,000
23 Jan 20241.82001.94001.82001.92001.9200277,300
22 Jan 20241.58001.78001.58001.76001.7600215,600
19 Jan 20241.52001.60001.48501.58001.5800169,300
18 Jan 20241.65001.65001.50501.52001.5200202,700
17 Jan 20241.62001.64001.60001.61001.6100136,800
16 Jan 20241.73001.73001.64001.67001.6700126,700
12 Jan 20241.74001.78001.66001.70001.7000147,500
11 Jan 20241.75001.79001.67001.72001.7200199,800
10 Jan 20241.88001.88501.71001.74001.7400303,900
09 Jan 20242.01002.06001.86001.88001.8800301,400
08 Jan 20242.04002.09001.95002.00002.0000324,700
05 Jan 20242.01002.06001.78002.00002.0000722,800
04 Jan 20242.45002.58001.96002.02002.02001,447,200
03 Jan 20242.17002.54902.16002.40002.40001,045,000
02 Jan 20242.19002.66002.02002.19002.19002,776,600
29 Dec 20231.85002.67001.82002.28002.28008,305,600
28 Dec 20231.38001.75001.35501.73001.73001,979,300
27 Dec 20231.34001.39001.34001.37001.3700282,600
26 Dec 20231.26001.34101.26001.34001.3400213,800
22 Dec 20231.27001.31001.26001.27001.2700234,800
21 Dec 20231.29001.33001.26001.28001.2800363,900
20 Dec 20231.32001.35001.28001.29001.2900162,900
19 Dec 20231.30001.35001.30001.30001.3000154,100
18 Dec 20231.29001.36001.27001.29001.2900191,900
15 Dec 20231.40001.41001.25001.25001.2500326,300
14 Dec 20231.34001.43001.33501.39001.3900325,500
13 Dec 20231.30001.33001.24001.30001.3000217,200
12 Dec 20231.29001.30001.23201.26001.2600246,800
11 Dec 20231.33001.37001.27101.29001.2900176,200
08 Dec 20231.31001.32001.29001.30001.3000144,900
07 Dec 20231.27001.32001.26001.28001.2800190,800
06 Dec 20231.29001.36001.26001.26001.2600337,700
05 Dec 20231.35001.35001.25001.29001.2900436,600
04 Dec 20231.44001.46001.31001.33001.3300492,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...