Astrotech Corporation - Common Stock (ASTC)

10.96
-1.21 (-9.98%)
NASDAQ· Last Trade: Jun 30th, 10:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Astrotech Corporation - Common Stock (ASTC)

DateOpenHighLowCloseVolumeAdjusted Close
6/29/20269.2414.899.2412.182,334,45812.18
6/26/20269.5010.009.179.1788,9089.17
6/25/20269.9710.379.4010.00178,26910.00
6/24/202611.5411.6310.0310.20134,03310.20
6/23/202610.1312.9010.0111.78322,97211.78
6/22/202612.5112.5910.6311.27211,27211.27
6/18/202614.1514.7812.2013.65241,40413.65
6/17/202614.9415.5713.8514.63365,29414.63
6/16/202614.5416.2212.6916.08489,86216.08
6/15/202621.0021.0015.7316.91577,98316.91
6/12/202625.0725.8018.4219.01570,92319.01
6/11/202624.2729.0024.0526.501,032,79326.50
6/10/202624.0428.3222.0324.00815,07924.00
6/09/202627.0729.5224.6425.58574,58025.58
6/08/202636.7436.7425.7429.131,016,92429.13
6/05/202641.0041.8031.5033.501,295,15933.50
6/04/202637.5046.7536.9838.452,401,36038.45
6/03/202641.9750.9237.0240.305,195,49140.30
6/02/202628.6459.0028.2945.5012,668,77645.50
6/01/202641.0043.3333.1435.406,138,93235.40
5/29/202637.7068.8533.9549.8029,793,20049.80
5/28/202621.6935.8016.6829.4348,633,98029.43
5/27/20267.4219.756.1713.81146,097,72713.81
5/26/20262.342.642.322.4773,9102.47
5/22/20262.422.542.242.2843,2512.28
5/21/20262.312.422.302.3923,6682.39
5/20/20262.422.452.362.3812,2942.38
5/19/20262.362.512.342.3917,4212.39
5/18/20262.552.642.352.4228,4832.42
5/15/20262.552.652.532.5420,3222.54
5/14/20262.652.812.612.6134,1642.61
5/13/20262.622.712.612.6915,9682.69
5/12/20262.792.792.692.7023,5982.70
5/11/20262.832.832.712.7733,7242.77
5/08/20262.802.822.752.7713,3702.77
5/07/20262.752.892.752.7622,2632.76
5/06/20262.832.852.652.7850,7812.78
5/05/20262.852.982.822.8526,3272.85
5/04/20262.983.042.852.8962,9402.89
5/01/20263.173.202.922.9774,9452.97
4/30/20263.393.443.173.1785,7623.17
4/29/20263.333.483.313.4634,4953.46
4/28/20263.263.453.263.3816,1383.38
4/27/20263.353.503.123.4857,4303.48
4/24/20263.273.763.253.41622,9903.41
4/23/20263.433.503.253.2624,9483.26
4/22/20263.573.603.403.4390,4723.43
4/21/20263.353.673.353.57113,4043.57
4/20/20262.963.542.943.31117,5053.31
4/17/20262.993.372.812.85164,4972.85
4/16/20263.173.182.953.05107,8633.05
4/15/20263.303.452.923.10120,7993.10
4/14/20263.523.553.333.3350,8083.33
4/13/20263.393.733.213.63133,9723.63
4/10/20263.793.823.213.39123,2313.39
4/09/20263.634.003.463.82102,4613.82
4/08/20263.884.003.503.67146,5883.67
4/07/20263.223.973.133.95406,0113.95
4/06/20264.064.193.203.37347,1683.37
4/02/20264.584.883.673.98567,3973.98
4/01/20266.206.453.604.454,072,4444.45
3/31/20264.195.604.025.234,759,4875.23
3/30/20263.176.482.804.65113,542,3584.65