Atrys Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 3, 2026	2.80	2.84	2.70	2.73	2.73	-5.54%	141,505
Mar 2, 2026	2.89	2.90	2.78	2.89	2.89	-2.36%	90,924
Feb 27, 2026	2.99	2.99	2.93	2.96	2.96	-	49,053
Feb 26, 2026	2.97	3.02	2.95	2.96	2.96	-1.99%	30,968
Feb 25, 2026	3.00	3.04	2.96	3.02	3.02	-0.98%	40,722
Feb 24, 2026	3.11	3.11	3.00	3.05	3.05	-1.61%	37,601
Feb 23, 2026	3.08	3.10	3.05	3.10	3.10	0.98%	45,785
Feb 20, 2026	3.11	3.14	3.01	3.07	3.07	-0.65%	99,025
Feb 19, 2026	3.10	3.18	3.06	3.09	3.09	-	52,549
Feb 18, 2026	3.09	3.12	3.05	3.09	3.09	0.65%	37,105
Feb 17, 2026	3.02	3.09	3.02	3.07	3.07	0.66%	31,557
Feb 16, 2026	3.06	3.08	2.99	3.05	3.05	-	63,177
Feb 13, 2026	3.04	3.05	2.91	3.05	3.05	4.81%	88,526