Atrys Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.85	2.87	2.77	2.77	2.77	-1.60%	53,763
Jun 4, 2026	2.76	2.83	2.76	2.81	2.81	0.90%	85,642
Jun 3, 2026	2.80	2.82	2.74	2.79	2.79	1.27%	89,034
Jun 2, 2026	2.78	2.78	2.72	2.75	2.75	0.92%	47,114
Jun 1, 2026	2.86	2.86	2.72	2.73	2.73	-3.20%	56,859
May 29, 2026	2.80	2.84	2.79	2.82	2.82	0.90%	35,701
May 28, 2026	2.73	2.80	2.73	2.79	2.79	0.54%	44,538
May 27, 2026	2.77	2.80	2.75	2.78	2.78	-	20,054
May 26, 2026	2.77	2.81	2.77	2.78	2.78	0.54%	29,387
May 25, 2026	2.82	2.84	2.76	2.76	2.76	-1.78%	21,502
May 22, 2026	2.81	2.85	2.79	2.81	2.81	-	44,433
May 21, 2026	2.75	2.86	2.73	2.81	2.81	3.31%	111,558
May 20, 2026	2.61	2.72	2.61	2.72	2.72	1.87%	58,201
May 19, 2026	2.68	2.71	2.66	2.67	2.67	-0.19%	60,838
May 18, 2026	2.70	2.70	2.63	2.68	2.68	-0.74%	51,800
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