ASTR

Astra Space Historical Data

Company Name Stock Ticker Symbol Market Type
Astra Space Inc ASTR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0388 6.45% 0.64 19:27:57
Open Price Low Price High Price Close Price Prev Close
0.6368 0.62 0.6698 0.6214 0.6012
more quote information »

ASTR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.7120.73990.59990.65094735,843,568-0.072-10.11%
1 Month0.88150.90220.59990.76349738,763,149-0.2415-27.4%
3 Months1.301.910.59991.015,797,287-0.66-50.77%
6 Months4.174.4050.59991.704,756,573-3.53-84.65%
1 Year9.2913.580.59994.405,416,565-8.65-93.11%
3 Years12.3016.950.59995.565,351,452-11.66-94.8%
5 Years12.3016.950.59995.565,351,452-11.66-94.8%

ASTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 0.6214 0.0202 3.36% 0.6368 0.6698 0.62 3,872,485
Sep 26 2022 0.6012 -0.0471 -7.27% 0.6435 0.67 0.6012 3,846,687
Sep 23 2022 0.6483 0.0357 5.83% 0.60 0.65 0.5999 6,681,522
Sep 22 2022 0.6126 -0.0815 -11.74% 0.6917 0.6969 0.61 8,997,048
Sep 21 2022 0.6941 -0.0259 -3.6% 0.73 0.7369 0.6901 4,449,292
Sep 20 2022 0.72 -0.0199 -2.69% 0.712 0.7399 0.69 5,243,293
Sep 19 2022 0.7399 -0.0097 -1.29% 0.75 0.7765 0.711 5,054,628
Sep 16 2022 0.7496 -0.0209 -2.71% 0.7623 0.79 0.72 24,578,989
Sep 15 2022 0.7705 -0.0143 -1.82% 0.78 0.8192 0.751 8,753,949
Sep 14 2022 0.7848 0.0219 2.87% 0.7677 0.7848 0.73 11,404,863
Sep 13 2022 0.7629 -0.0849 -10.01% 0.7942 0.81 0.76 8,825,771
Sep 12 2022 0.8478 0.0544 6.86% 0.80 0.875 0.7764 13,202,369
Sep 09 2022 0.7934 0.0313 4.11% 0.766 0.825 0.7625 9,542,224
Sep 08 2022 0.7621 -0.003 -0.39% 0.755 0.79439 0.72 10,706,581
Sep 07 2022 0.7651 -0.0307 -3.86% 0.7812 0.80 0.75 11,955,870
Sep 06 2022 0.7958 0.0016 0.2% 0.795 0.7989 0.76 4,176,467
Sep 02 2022 0.7942 -0.0222 -2.72% 0.8109 0.8338 0.78 5,619,622
Sep 01 2022 0.8164 -0.0365 -4.28% 0.86 0.86 0.79 5,228,289
Aug 31 2022 0.8529 0.0153 1.83% 0.8402 0.9022 0.8323 7,366,274
Aug 30 2022 0.8376 -0.0229 -2.66% 0.8815 0.8899 0.8101 10,866,097
Aug 29 2022 0.8605 -0.0799 -8.5% 1.12 1.13 0.85 29,201,878
See More Historical Prices »


Your Recent History
NASDAQ
ASTR
Astra Spac..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now