Atrys Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	2.82	2.85	2.80	2.80	2.80	-	17,368
Aug 7, 2025	2.86	2.86	2.80	2.80	2.80	-0.71%	10,285
Aug 6, 2025	2.89	2.89	2.82	2.82	2.82	-1.05%	19,381
Aug 5, 2025	2.87	2.89	2.85	2.85	2.85	-	8,776
Aug 4, 2025	2.94	2.94	2.83	2.85	2.85	-0.35%	13,619
Aug 1, 2025	2.93	2.95	2.82	2.86	2.86	-2.05%	34,134
Jul 31, 2025	2.89	2.92	2.86	2.92	2.92	2.10%	19,003
Jul 30, 2025	2.97	2.97	2.86	2.86	2.86	-1.72%	39,294
Jul 29, 2025	2.96	2.98	2.91	2.91	2.91	-1.69%	55,861
Jul 28, 2025	3.05	3.05	2.94	2.96	2.96	-1.00%	38,725
Jul 25, 2025	3.04	3.06	2.99	2.99	2.99	-0.33%	35,501
Jul 24, 2025	3.10	3.10	2.96	3.00	3.00	0.33%	103,372
Jul 23, 2025	2.99	3.01	2.97	2.99	2.99	0.34%	19,906
Jul 22, 2025	3.04	3.08	2.96	2.98	2.98	-3.25%	65,214
Jul 21, 2025	2.99	3.09	2.89	3.08	3.08	3.36%	126,554
Jul 18, 2025	2.93	2.98	2.90	2.98	2.98	3.11%	33,025
Jul 17, 2025	2.97	2.97	2.85	2.89	2.89	-1.70%	40,185
Jul 16, 2025	2.95	2.98	2.87	2.94	2.94	0.68%	66,121
Jul 15, 2025	2.97	2.97	2.88	2.92	2.92	-0.68%	30,966
Jul 14, 2025	2.90	2.99	2.89	2.94	2.94	1.38%	97,793
Jul 11, 2025	2.88	2.92	2.85	2.90	2.90	0.69%	15,930
Jul 10, 2025	2.90	2.92	2.86	2.88	2.88	1.05%	61,779
Jul 9, 2025	2.85	2.92	2.80	2.85	2.85	0.35%	256,980
Jul 8, 2025	2.60	2.87	2.59	2.84	2.84	10.51%	266,075
Jul 7, 2025	2.59	2.60	2.56	2.57	2.57	-1.15%	20,308
Jul 4, 2025	2.59	2.61	2.58	2.60	2.60	0.39%	13,049
Jul 3, 2025	2.62	2.62	2.58	2.59	2.59	0.39%	9,968
Jul 2, 2025	2.60	2.66	2.57	2.58	2.58	-0.77%	45,555
Jul 1, 2025	2.57	2.60	2.57	2.60	2.60	1.56%	19,658
Jun 30, 2025	2.55	2.58	2.54	2.56	2.56	0.39%	20,933
Jun 27, 2025	2.50	2.55	2.50	2.55	2.55	1.59%	38,442
Jun 26, 2025	2.57	2.57	2.50	2.51	2.51	-0.79%	74,606
Jun 25, 2025	2.59	2.60	2.50	2.53	2.53	-0.78%	30,186
Jun 24, 2025	2.53	2.60	2.48	2.55	2.55	-0.39%	83,749
Jun 23, 2025	2.60	2.60	2.53	2.56	2.56	-1.54%	47,741
Jun 20, 2025	2.69	2.69	2.60	2.60	2.60	-1.14%	60,957
Jun 19, 2025	2.68	2.74	2.60	2.63	2.63	-4.36%	47,744
Jun 18, 2025	2.70	2.75	2.66	2.75	2.75	1.85%	35,045
Jun 17, 2025	2.70	2.71	2.65	2.70	2.70	-	82,841
Jun 16, 2025	2.76	2.76	2.70	2.70	2.70	-1.46%	27,148
Jun 13, 2025	2.70	2.77	2.70	2.74	2.74	-	28,403
Jun 12, 2025	2.72	2.77	2.72	2.74	2.74	-	56,768
Jun 11, 2025	2.79	2.79	2.72	2.74	2.74	0.74%	69,280
Jun 10, 2025	2.65	2.76	2.65	2.72	2.72	2.64%	106,352
Jun 9, 2025	2.64	2.70	2.62	2.65	2.65	0.38%	29,959
Jun 6, 2025	2.69	2.72	2.61	2.64	2.64	-1.49%	78,564
Jun 5, 2025	2.68	2.72	2.65	2.68	2.68	-	55,949
Jun 4, 2025	2.78	2.79	2.68	2.68	2.68	-2.19%	130,406
Jun 3, 2025	2.79	2.81	2.70	2.74	2.74	-0.36%	166,331
Jun 2, 2025	2.74	2.81	2.74	2.75	2.75	0.36%	115,013