Atrys Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	2.40	2.42	2.31	2.37	2.37	-1.86%	216,685
Jul 16, 2026	2.39	2.42	2.34	2.42	2.42	3.21%	63,779
Jul 15, 2026	2.42	2.42	2.33	2.34	2.34	-2.70%	55,000
Jul 14, 2026	2.48	2.48	2.39	2.41	2.41	-3.22%	90,016
Jul 13, 2026	2.50	2.50	2.49	2.49	2.49	0.40%	27,091
Jul 10, 2026	2.48	2.51	2.47	2.48	2.48	-0.80%	55,800
Jul 9, 2026	2.52	2.55	2.50	2.50	2.50	-0.99%	39,308
Jul 8, 2026	2.62	2.62	2.52	2.52	2.52	-1.75%	171,062
Jul 7, 2026	2.57	2.60	2.57	2.57	2.57	-0.39%	63,764
Jul 6, 2026	2.54	2.58	2.54	2.58	2.58	1.38%	47,363
Jul 3, 2026	2.51	2.56	2.51	2.54	2.54	0.79%	36,608
Jul 2, 2026	2.51	2.53	2.48	2.52	2.52	-0.40%	113,020
Jul 1, 2026	2.54	2.54	2.51	2.53	2.53	-0.20%	57,935
Jun 30, 2026	2.57	2.57	2.51	2.54	2.54	-0.59%	101,247
Jun 29, 2026	2.58	2.61	2.55	2.55	2.55	-1.16%	354,763
Jun 26, 2026	2.57	2.58	2.57	2.58	2.58	0.19%	15,941
Jun 25, 2026	2.56	2.59	2.56	2.58	2.58	0.39%	28,485
Jun 24, 2026	2.58	2.58	2.56	2.57	2.57	-0.97%	38,261
Jun 23, 2026	2.63	2.63	2.58	2.59	2.59	0.39%	48,222
Jun 22, 2026	2.67	2.67	2.58	2.58	2.58	-2.46%	116,747
Jun 19, 2026	2.73	2.73	2.61	2.65	2.65	-2.40%	69,621
Jun 18, 2026	2.73	2.73	2.67	2.71	2.71	0.74%	58,038
Jun 17, 2026	2.64	2.69	2.63	2.69	2.69	2.09%	61,002
Jun 16, 2026	2.65	2.68	2.64	2.64	2.64	-0.75%	53,042
Jun 15, 2026	2.69	2.69	2.65	2.66	2.66	-0.19%	30,682
Jun 12, 2026	2.67	2.67	2.63	2.66	2.66	-0.37%	32,121
Jun 11, 2026	2.63	2.69	2.63	2.67	2.67	-0.74%	80,411
Jun 10, 2026	2.65	2.70	2.63	2.69	2.69	1.13%	74,141
Jun 9, 2026	2.68	2.73	2.66	2.66	2.66	-1.48%	65,121
Jun 8, 2026	2.81	2.81	2.68	2.70	2.70	-2.35%	63,718
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