Atrys Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	2.62	2.65	2.61	2.65	2.65	-0.38%	2,636
Oct 26, 2026	2.70	2.70	2.64	2.66	2.66	1.92%	64,536
Oct 23, 2026	2.56	2.64	2.56	2.61	2.61	-	50,878
Oct 22, 2026	2.67	2.67	2.58	2.61	2.61	-1.88%	6,910
Oct 21, 2026	2.64	2.70	2.64	2.66	2.66	-	16,616
Oct 20, 2026	2.68	2.68	2.61	2.66	2.66	0.38%	39,375
Oct 19, 2026	2.78	2.78	2.56	2.65	2.65	1.73%	51,586
Oct 16, 2026	2.60	2.65	2.60	2.61	2.61	-0.57%	11,720
Oct 15, 2026	2.55	2.62	2.55	2.62	2.62	2.95%	11,151
Oct 14, 2026	2.58	2.64	2.54	2.55	2.55	-1.93%	38,446
Oct 13, 2026	2.53	2.60	2.53	2.60	2.60	1.57%	20,266
Oct 12, 2026	2.54	2.60	2.54	2.56	2.56	-1.16%	11,367
Oct 9, 2026	2.53	2.70	2.53	2.59	2.59	1.77%	30,697
Oct 8, 2026	2.62	2.62	2.52	2.54	2.54	0.59%	23,806
Oct 7, 2026	2.56	2.57	2.52	2.53	2.53	-1.17%	30,097
Oct 6, 2026	2.63	2.64	2.55	2.56	2.56	0.99%	12,276
Oct 5, 2026	2.55	2.57	2.52	2.53	2.53	-1.75%	27,012
Oct 2, 2026	2.62	2.64	2.56	2.58	2.58	-1.72%	54,862
Oct 1, 2026	2.69	2.71	2.62	2.62	2.62	-2.42%	31,801
Sep 30, 2026	2.63	2.74	2.63	2.69	2.69	-0.19%	27,408
Sep 29, 2026	2.73	2.74	2.62	2.69	2.69	-1.47%	20,420
Sep 28, 2026	2.73	2.73	2.63	2.73	2.73	0.92%	29,680
Sep 25, 2026	2.74	2.77	2.70	2.71	2.71	-1.99%	21,977
Sep 24, 2026	2.80	2.80	2.72	2.76	2.76	-2.13%	32,604
Sep 23, 2026	2.82	2.84	2.79	2.82	2.82	-1.05%	29,639
Sep 22, 2026	2.82	2.85	2.80	2.85	2.85	0.18%	45,121
Sep 21, 2026	2.88	2.89	2.82	2.85	2.85	1.25%	33,833
Sep 18, 2026	2.76	2.93	2.70	2.81	2.81	0.36%	161,447
Sep 17, 2026	2.85	2.85	2.78	2.80	2.80	-0.36%	19,685
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