ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ASTR Astra Space Inc

0.61
-0.02 (-3.17%)
Apr 19 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Astra Space Inc ASTR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -3.17% 0.61 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.625 0.60 0.64 0.61 0.63
more quote information »

ASTR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.590.640.53050.5861258148,8740.023.39%
1 Month0.650.740.53050.640581193,957-0.04-6.15%
3 Months2.142.480.52081.02378,650-1.53-71.50%
6 Months0.75092.670.52081.41967,470-0.1409-18.76%
1 Year5.856.750.52083.531,218,712-5.24-89.57%
3 Years184.50254.250.520862.743,234,207-183.89-99.67%
5 Years184.50254.250.520862.743,234,207-183.89-99.67%

ASTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 0.61 -0.02 -3.17% 0.625 0.64 0.60 91,523
Apr 18 2024 0.63 0.0303 5.05% 0.6164 0.63 0.58 160,144
Apr 17 2024 0.5997 0.0197 3.40% 0.58 0.6247 0.56 106,244
Apr 16 2024 0.58 0.021 3.76% 0.5502 0.5877 0.5305 169,936
Apr 15 2024 0.559 -0.0095 -1.67% 0.58 0.5954 0.55 201,881
Apr 12 2024 0.5685 -0.0299 -5.00% 0.59 0.60 0.5552 113,117
Apr 11 2024 0.5984 -0.0216 -3.48% 0.62 0.63 0.581 189,501
Apr 10 2024 0.62 -0.0252 -3.91% 0.639 0.64 0.62 121,859
Apr 09 2024 0.6452 -0.0228 -3.41% 0.67 0.67 0.64 91,745
Apr 08 2024 0.668 -0.012 -1.76% 0.66 0.68 0.63 152,696
Apr 05 2024 0.68 0.051 8.11% 0.614 0.69 0.61 139,947
Apr 04 2024 0.629 -0.0011 -0.17% 0.6322 0.65 0.62 111,222
Apr 03 2024 0.6301 -0.0185 -2.85% 0.6449 0.66 0.63 106,393
Apr 02 2024 0.6486 -0.0504 -7.21% 0.70 0.70 0.6201 136,301
Apr 01 2024 0.699 0.017 2.49% 0.70 0.71 0.66 200,891
Mar 28 2024 0.682 0.043 6.73% 0.6373 0.721225 0.6202 278,381
Mar 27 2024 0.639 0.0198 3.20% 0.62 0.6499 0.62 139,895
Mar 26 2024 0.6192 -0.0288 -4.44% 0.63 0.648 0.60 219,454
Mar 25 2024 0.648 -0.031 -4.57% 0.5555 0.6799 0.55 553,778
Mar 22 2024 0.679 0.03 4.62% 0.65 0.74 0.6484 515,149
Mar 21 2024 0.649 0.085 15.07% 0.59 0.65 0.58 511,663
Mar 20 2024 0.564 0.0242 4.48% 0.558 0.57 0.5487 241,036
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock