Atrys Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	2.80	2.80	2.63	2.70	2.70	-1.28%	140,172
May 14, 2026	2.74	2.75	2.70	2.73	2.73	0.74%	61,446
May 13, 2026	2.70	2.72	2.69	2.71	2.71	0.37%	36,719
May 12, 2026	2.79	2.79	2.69	2.70	2.70	-0.74%	64,861
May 11, 2026	2.73	2.75	2.72	2.72	2.72	-0.37%	30,844
May 8, 2026	2.79	2.79	2.73	2.73	2.73	-0.55%	85,180
May 7, 2026	2.88	2.88	2.75	2.75	2.75	-2.31%	84,457
May 6, 2026	2.85	2.85	2.77	2.81	2.81	-1.23%	135,105
May 5, 2026	2.87	2.87	2.77	2.85	2.85	3.27%	26,465
May 4, 2026	2.81	2.86	2.75	2.76	2.76	-2.30%	89,543
Apr 30, 2026	2.84	2.88	2.81	2.82	2.82	-	38,543
Apr 29, 2026	2.94	2.94	2.82	2.82	2.82	-1.23%	26,436
Apr 28, 2026	2.96	2.96	2.85	2.86	2.86	-2.39%	30,570
Apr 27, 2026	2.96	2.96	2.91	2.93	2.93	0.69%	12,644
Apr 24, 2026	2.98	2.99	2.90	2.91	2.91	0.52%	60,358
Apr 23, 2026	2.98	2.98	2.88	2.89	2.89	-0.34%	18,048
Apr 22, 2026	2.95	2.95	2.90	2.90	2.90	-1.19%	38,975
Apr 21, 2026	2.95	2.97	2.93	2.94	2.94	-0.51%	24,156
Apr 20, 2026	2.97	2.97	2.91	2.95	2.95	-1.99%	60,061
Apr 17, 2026	3.04	3.05	3.01	3.01	3.01	-0.99%	34,482
Apr 16, 2026	3.07	3.09	2.99	3.04	3.04	1.50%	101,824
Apr 15, 2026	3.07	3.07	3.00	3.00	3.00	0.34%	115,997
Apr 14, 2026	3.09	3.09	2.95	2.99	2.99	1.19%	238,722
Apr 13, 2026	2.89	3.14	2.85	2.95	2.95	2.79%	181,922
Apr 10, 2026	2.80	2.88	2.72	2.87	2.87	4.55%	258,009
Apr 9, 2026	2.85	2.85	2.72	2.75	2.75	-2.14%	122,115
Apr 8, 2026	2.91	2.95	2.81	2.81	2.81	-0.88%	63,188
Apr 7, 2026	2.93	2.95	2.83	2.83	2.83	-1.39%	75,454
Apr 2, 2026	2.91	2.95	2.87	2.87	2.87	-2.38%	45,123
Apr 1, 2026	2.91	3.01	2.87	2.94	2.94	2.44%	108,522
Mar 31, 2026	2.81	2.90	2.65	2.87	2.87	2.14%	183,004
Mar 30, 2026	2.74	2.81	2.67	2.81	2.81	2.55%	24,044
Mar 27, 2026	2.74	2.80	2.74	2.74	2.74	-0.72%	14,882
Mar 26, 2026	2.79	2.84	2.76	2.76	2.76	-1.43%	11,593
Mar 25, 2026	2.77	2.80	2.74	2.80	2.80	3.70%	11,368
Mar 24, 2026	2.67	2.77	2.64	2.70	2.70	-	73,170
Mar 23, 2026	2.70	2.80	2.67	2.70	2.70	-1.46%	50,024
Mar 20, 2026	2.77	2.84	2.74	2.74	2.74	-1.79%	35,836
Mar 19, 2026	2.86	2.86	2.76	2.79	2.79	-1.06%	23,898
Mar 18, 2026	2.87	2.92	2.82	2.82	2.82	-2.76%	52,068
Mar 17, 2026	2.87	2.90	2.80	2.90	2.90	-1.36%	18,119
Mar 16, 2026	2.78	2.94	2.76	2.94	2.94	5.76%	11,073
Mar 13, 2026	2.80	2.82	2.76	2.78	2.78	-1.77%	14,854
Mar 12, 2026	2.80	2.89	2.80	2.83	2.83	-2.41%	20,973
Mar 11, 2026	2.96	2.96	2.84	2.90	2.90	-0.34%	21,741
Mar 10, 2026	2.80	2.91	2.75	2.91	2.91	7.38%	26,704
Mar 9, 2026	2.75	2.79	2.64	2.71	2.71	-3.56%	92,124
Mar 6, 2026	2.80	2.81	2.76	2.81	2.81	-	17,390
Mar 5, 2026	2.81	2.85	2.78	2.81	2.81	0.72%	24,931
Mar 4, 2026	2.67	2.82	2.66	2.79	2.79	2.20%	39,567