ASTC

Astrotech Historical Data

ASTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 0.4325 -0.0027 -0.62% 0.4334 0.451 0.4302 228,372
Oct 05 2022 0.4352 -0.0089 -2.0% 0.444 0.45 0.4303 214,617
Oct 04 2022 0.4441 0.0105 2.42% 0.43 0.46 0.43 193,030
Oct 03 2022 0.4336 -0.0094 -2.12% 0.4387 0.45 0.43 178,240
Sep 30 2022 0.443 -0.0122 -2.68% 0.46 0.4614 0.4392 174,157
Sep 29 2022 0.4552 0.0101 2.27% 0.44 0.46 0.44 97,962
Sep 28 2022 0.4451 -0.0084 -1.85% 0.46 0.46 0.432 182,714
Sep 27 2022 0.4535 0.0188 4.32% 0.4379 0.4669 0.4302 456,026
Sep 26 2022 0.4347 0.0187 4.5% 0.415 0.45 0.413 366,031
Sep 23 2022 0.416 -0.0245 -5.56% 0.451 0.451 0.4135 402,173
Sep 22 2022 0.4405 -0.005 -1.12% 0.44 0.45 0.4301 99,100
Sep 21 2022 0.4455 -0.0039 -0.87% 0.471 0.475 0.4326 714,044
Sep 20 2022 0.4494 -0.0098 -2.13% 0.4552 0.4698 0.44 1,332,993
Sep 19 2022 0.4592 -0.0108 -2.3% 0.4559 0.47 0.45 78,090
Sep 16 2022 0.47 0.0051 1.1% 0.4619 0.475 0.44 499,295
Sep 15 2022 0.4649 0.0145 3.22% 0.45 0.47 0.45 191,777
Sep 14 2022 0.4504 -0.016 -3.43% 0.4631 0.475 0.4504 149,249
Sep 13 2022 0.4664 0.01 2.19% 0.4561 0.475 0.4561 87,141
Sep 12 2022 0.4564 0.0003 0.07% 0.4737 0.4737 0.4562 114,580
Sep 09 2022 0.4561 -0.003 -0.65% 0.4511 0.475 0.445 316,006
Sep 08 2022 0.4591 0.0048 1.06% 0.45 0.464 0.4435 85,302
Sep 07 2022 0.4543 0.0213 4.92% 0.4505 0.46989 0.4361 116,365
Sep 06 2022 0.433 -0.0323 -6.94% 0.4513 0.47 0.4246 158,969
Sep 05 2022 0.4653 0.00 +0.00% 0.45 0.4744 0.4495 0
Sep 02 2022 0.4653 0.0053 1.15% 0.45 0.4744 0.4495 175,847
Sep 01 2022 0.46 0.00 0.0% 0.4621 0.468 0.451 279,171
Aug 31 2022 0.46 0.0023 0.5% 0.4634 0.475 0.4533 63,262
Aug 30 2022 0.4577 -0.0183 -3.84% 0.47 0.475 0.4556 31,392
Aug 29 2022 0.476 -0.004 -0.83% 0.4778 0.49 0.4453 230,627
Aug 26 2022 0.48 -0.0048 -0.99% 0.49 0.4949 0.4751 274,370
Aug 25 2022 0.4848 0.015 3.19% 0.4604 0.5425 0.4573 1,852,953
Aug 24 2022 0.4698 0.0098 2.13% 0.46 0.4885 0.4335 295,855
Aug 23 2022 0.46 0.0199 4.52% 0.43 0.4732 0.4111 743,063
Aug 22 2022 0.4401 0.0011 0.25% 0.45 0.45 0.4299 164,832
Aug 19 2022 0.439 -0.0316 -6.71% 0.47 0.48 0.4222 912,881
Aug 18 2022 0.4706 -0.0086 -1.79% 0.4612 0.48 0.4612 116,839
Aug 17 2022 0.4792 -0.0016 -0.33% 0.4803 0.4899 0.4706 80,855
Aug 16 2022 0.4808 -0.008 -1.64% 0.49 0.49 0.4711 139,564
Aug 15 2022 0.488799 0.007 1.45% 0.4725 0.4996 0.47 224,825
Aug 12 2022 0.4818 -0.0005 -0.1% 0.4708 0.489 0.4703 119,327
Aug 11 2022 0.4823 -0.0057 -1.17% 0.49 0.4999 0.4814 263,497
Aug 10 2022 0.488 0.008 1.67% 0.48 0.497599 0.4688 301,442
Aug 09 2022 0.48 -0.007 -1.44% 0.48 0.494101 0.48 558,430
Aug 08 2022 0.487 0.0144 3.05% 0.4688 0.489 0.4656 823,318
Aug 05 2022 0.4726 0.005 1.07% 0.4676 0.475 0.4676 82,314
Aug 04 2022 0.4676 0.0015 0.32% 0.478 0.478 0.4655 154,273
Aug 03 2022 0.4661 -0.0014 -0.3% 0.468 0.478 0.461 196,755
Aug 02 2022 0.4675 -0.0025 -0.53% 0.478 0.478 0.4602 85,058
Aug 01 2022 0.47 0.01 2.17% 0.46 0.478 0.46 98,174
Jul 29 2022 0.46 0.0189 4.28% 0.44 0.46 0.44 30,962
Jul 28 2022 0.4411 -0.0067 -1.5% 0.4479 0.4499 0.4401 24,119
Jul 27 2022 0.4478 -0.0022 -0.49% 0.4481 0.4577 0.44 48,360
Jul 26 2022 0.45 -0.0004 -0.09% 0.445 0.4598 0.440301 29,797
Jul 25 2022 0.4504 -0.0092 -2.0% 0.4601 0.475 0.4501 56,561
Jul 22 2022 0.4596 -0.0051 -1.1% 0.472 0.477213 0.45 83,174
Jul 21 2022 0.4647 0.0104 2.29% 0.4542 0.48 0.4529 146,369
Jul 20 2022 0.4543 -0.0008 -0.18% 0.4749 0.4801 0.4501 246,270
Jul 19 2022 0.4551 -0.0049 -1.07% 0.4574 0.4699 0.445 55,546
Jul 18 2022 0.46 0.0148 3.32% 0.46 0.4699 0.446 272,432
Jul 15 2022 0.4452 0.0021 0.47% 0.4401 0.46 0.44 33,997
Jul 14 2022 0.4431 -0.0059 -1.31% 0.4438 0.449 0.44 52,660
Jul 13 2022 0.449 -0.006 -1.32% 0.455 0.4576 0.43 79,033
Jul 12 2022 0.455 -0.0181 -3.83% 0.471 0.4779 0.445 88,441
Jul 11 2022 0.4731 -0.0018 -0.38% 0.48 0.48 0.471 34,220


Your Recent History
NASDAQ
ASTC
Astrotech
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