Atrys Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	3.39	3.41	3.28	3.28	3.28	-2.67%	63,838
Oct 27, 2025	3.42	3.45	3.35	3.37	3.37	-0.30%	37,405
Oct 24, 2025	3.52	3.52	3.36	3.38	3.38	-1.74%	62,272
Oct 23, 2025	3.57	3.57	3.42	3.44	3.44	-1.99%	104,128
Oct 22, 2025	3.50	3.57	3.50	3.51	3.51	1.74%	235,855
Oct 21, 2025	3.46	3.46	3.35	3.45	3.45	3.29%	121,629
Oct 20, 2025	3.35	3.46	3.32	3.34	3.34	-0.30%	78,999
Oct 17, 2025	3.30	3.35	3.16	3.35	3.35	3.72%	69,306
Oct 16, 2025	3.27	3.27	3.17	3.23	3.23	-2.42%	54,600
Oct 15, 2025	3.29	3.38	3.28	3.31	3.31	-0.90%	28,391
Oct 14, 2025	3.49	3.49	3.22	3.34	3.34	-1.76%	168,269
Oct 13, 2025	3.48	3.48	3.40	3.40	3.40	1.19%	94,009
Oct 10, 2025	3.45	3.50	3.35	3.36	3.36	1.20%	105,912
Oct 9, 2025	3.42	3.53	3.32	3.32	3.32	-1.48%	177,067
Oct 8, 2025	3.47	3.59	3.29	3.37	3.37	-0.30%	320,099
Oct 7, 2025	3.19	3.43	3.11	3.38	3.38	7.99%	533,671
Oct 6, 2025	2.82	3.30	2.82	3.13	3.13	13.41%	354,293
Oct 3, 2025	2.75	2.80	2.75	2.76	2.76	0.36%	38,679
Oct 2, 2025	2.75	2.78	2.75	2.75	2.75	-	72,543
Oct 1, 2025	2.79	2.79	2.73	2.75	2.75	0.36%	8,683
Sep 30, 2025	2.75	2.78	2.73	2.74	2.74	-2.49%	50,584
Sep 29, 2025	2.84	2.84	2.78	2.81	2.81	1.08%	32,674
Sep 26, 2025	2.75	2.84	2.73	2.78	2.78	0.36%	49,436
Sep 25, 2025	2.68	2.85	2.67	2.77	2.77	2.59%	57,769
Sep 24, 2025	2.73	2.73	2.69	2.70	2.70	-0.37%	26,930
Sep 23, 2025	2.77	2.77	2.69	2.71	2.71	-3.21%	42,678
Sep 22, 2025	2.76	2.85	2.76	2.80	2.80	1.08%	65,746
Sep 19, 2025	2.76	2.78	2.70	2.77	2.77	0.36%	51,495
Sep 18, 2025	2.80	2.80	2.76	2.76	2.76	-1.08%	5,986
Sep 17, 2025	2.80	2.80	2.76	2.79	2.79	0.36%	3,263
Sep 16, 2025	2.80	2.82	2.77	2.78	2.78	-1.07%	35,385
Sep 15, 2025	2.78	2.82	2.77	2.81	2.81	-0.35%	7,869
Sep 12, 2025	2.83	2.83	2.78	2.82	2.82	-0.35%	9,279
Sep 11, 2025	2.80	2.83	2.80	2.83	2.83	-	7,735
Sep 10, 2025	2.83	2.83	2.80	2.83	2.83	1.07%	9,143
Sep 9, 2025	2.80	2.83	2.75	2.80	2.80	-1.06%	23,653
Sep 8, 2025	2.80	2.83	2.80	2.83	2.83	-0.35%	8,620
Sep 5, 2025	2.84	2.84	2.81	2.84	2.84	0.71%	9,996
Sep 4, 2025	2.85	2.85	2.82	2.82	2.82	-0.70%	15,109
Sep 3, 2025	2.88	2.88	2.82	2.84	2.84	0.71%	13,819
Sep 2, 2025	2.89	2.89	2.82	2.82	2.82	-	3,772
Sep 1, 2025	2.84	2.84	2.82	2.82	2.82	-0.70%	8,969
Aug 29, 2025	2.84	2.90	2.80	2.84	2.84	1.43%	16,466
Aug 28, 2025	2.91	2.96	2.80	2.80	2.80	-2.78%	25,053
Aug 27, 2025	2.91	2.92	2.88	2.88	2.88	2.13%	6,129
Aug 26, 2025	2.80	3.07	2.80	2.82	2.82	-2.08%	41,956
Aug 25, 2025	2.85	2.88	2.84	2.88	2.88	2.13%	1,905
Aug 22, 2025	2.90	2.92	2.82	2.82	2.82	-2.08%	17,304
Aug 21, 2025	2.87	2.91	2.84	2.88	2.88	-0.69%	15,788
Aug 20, 2025	2.90	2.93	2.85	2.90	2.90	-1.02%	12,923