Atrys Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	2.93	2.93	2.78	2.81	2.81	-4.10%	123,211
Sep 15, 2026	2.87	2.94	2.84	2.93	2.93	5.59%	196,129
Sep 14, 2026	2.75	2.92	2.70	2.78	2.78	2.78%	213,056
Sep 11, 2026	2.56	2.78	2.48	2.70	2.70	6.72%	84,856
Sep 10, 2026	2.48	2.60	2.40	2.53	2.53	2.22%	32,492
Sep 9, 2026	2.47	2.60	2.43	2.48	2.48	-	93,253
Sep 8, 2026	2.53	2.53	2.48	2.48	2.48	-1.00%	1,996
Sep 7, 2026	2.50	2.59	2.50	2.50	2.50	-0.79%	54,343
Sep 4, 2026	2.47	2.54	2.47	2.52	2.52	1.00%	14,385
Sep 3, 2026	2.50	2.54	2.45	2.50	2.50	-0.60%	22,949
Sep 2, 2026	2.51	2.51	2.47	2.51	2.51	-0.20%	22,206
Sep 1, 2026	2.58	2.58	2.51	2.52	2.52	0.20%	18,928
Aug 31, 2026	2.51	2.58	2.50	2.51	2.51	-1.76%	26,608
Aug 28, 2026	2.53	2.66	2.52	2.56	2.56	-0.20%	25,307
Aug 27, 2026	2.57	2.57	2.52	2.56	2.56	-	1,802
Aug 26, 2026	2.57	2.57	2.53	2.56	2.56	1.59%	5,890
Aug 25, 2026	2.58	2.58	2.51	2.52	2.52	-1.56%	10,478
Aug 24, 2026	2.53	2.58	2.53	2.56	2.56	1.19%	5,544
Aug 21, 2026	2.51	2.58	2.51	2.53	2.53	-0.78%	7,727
Aug 20, 2026	2.53	2.59	2.52	2.55	2.55	0.20%	9,935
Aug 19, 2026	2.56	2.59	2.54	2.55	2.55	-0.78%	10,324
Aug 18, 2026	2.60	2.60	2.57	2.57	2.57	-1.16%	8,081
Aug 17, 2026	2.56	2.60	2.56	2.60	2.60	0.97%	10,403
Aug 14, 2026	2.63	2.63	2.56	2.57	2.57	-1.15%	16,908
Aug 13, 2026	2.59	2.62	2.59	2.60	2.60	0.19%	12,928
Aug 12, 2026	2.60	2.62	2.59	2.60	2.60	-0.95%	4,242
Aug 11, 2026	2.64	2.65	2.59	2.62	2.62	0.38%	27,785
Aug 10, 2026	2.67	2.67	2.55	2.61	2.61	-1.32%	30,267
Aug 7, 2026	2.61	2.66	2.61	2.65	2.65	-0.56%	2,735
Aug 6, 2026	2.60	2.67	2.60	2.66	2.66	1.92%	25,466
Aug 5, 2026	2.60	2.64	2.58	2.61	2.61	1.56%	48,740
Aug 4, 2026	2.56	2.62	2.56	2.57	2.57	-1.72%	16,826
Aug 3, 2026	2.67	2.67	2.55	2.62	2.62	0.58%	26,767
Jul 31, 2026	2.69	2.69	2.54	2.60	2.60	-1.70%	43,749
Jul 30, 2026	2.60	2.65	2.57	2.65	2.65	3.32%	37,023
Jul 29, 2026	2.60	2.60	2.51	2.56	2.56	1.99%	23,369
Jul 28, 2026	2.54	2.59	2.47	2.51	2.51	-0.79%	29,761
Jul 27, 2026	2.50	2.59	2.46	2.53	2.53	2.02%	46,366
Jul 24, 2026	2.44	2.60	2.44	2.48	2.48	1.22%	59,652
Jul 23, 2026	2.42	2.53	2.42	2.45	2.45	-1.80%	55,491
Jul 22, 2026	2.48	2.50	2.42	2.50	2.50	2.04%	12,450
Jul 21, 2026	2.40	2.45	2.40	2.45	2.45	0.62%	9,895
Jul 20, 2026	2.33	2.45	2.33	2.43	2.43	2.53%	25,702
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