Skip to main content
Astrotech Corporation (ASTC)
NASDAQ: ASTC · Real-Time Price · USD
7.22
+0.15 (2.14%)
Nov 20, 2024, 4:00 PM EST - Market closed

Astrotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20247.097.337.097.227.22-0.18%31,647
Nov 19, 20247.057.476.997.247.242.55%37,498
Nov 18, 20247.007.307.007.067.06-2.29%15,519
Nov 15, 20247.147.256.997.227.225.40%23,123
Nov 14, 20246.907.206.756.856.85-2.14%13,829
Nov 13, 20247.057.146.887.007.00-2.91%7,662
Nov 12, 20247.187.436.907.217.21-0.69%21,383
Nov 11, 20246.597.586.567.267.269.47%14,651
Nov 8, 20246.666.856.636.636.63-3.18%5,111
Nov 7, 20247.007.296.806.856.85-16,304
Nov 6, 20247.017.166.666.856.85-2.14%23,462
Nov 5, 20247.057.437.007.007.001.60%13,366
Nov 4, 20247.057.556.726.896.89-3.77%25,431
Nov 1, 20247.197.267.047.167.16-1.51%11,968
Oct 31, 20247.387.507.177.277.27-1.36%9,474
Oct 30, 20247.517.587.367.377.37-2.64%10,318
Oct 29, 20247.607.607.517.577.57-0.53%11,139
Oct 28, 20248.018.017.557.617.61-0.52%19,759
Oct 25, 20247.657.657.657.657.65-198
Oct 24, 20247.607.707.397.657.65-0.26%54,574
Oct 23, 20247.607.857.597.677.67-1.03%20,976
Oct 22, 20248.008.037.617.757.75-4.79%29,932
Oct 21, 20248.248.248.148.148.14-1.93%1,820
Oct 18, 20248.288.308.278.308.302.47%15,650
Oct 17, 20248.118.298.108.108.10-2,243
Oct 16, 20248.128.308.058.108.10-1.76%8,743
Oct 15, 20248.268.388.018.258.25-0.30%19,307
Oct 14, 20248.208.528.168.278.270.85%15,652
Oct 11, 20248.028.218.028.208.201.86%3,231
Oct 10, 20248.118.308.018.058.05-4.17%6,298
Oct 9, 20248.158.428.158.408.40-0.36%12,352
Oct 8, 20248.348.438.158.438.432.68%10,369
Oct 7, 20248.028.228.028.218.210.74%5,070
Oct 4, 20248.058.267.838.158.15-18,823
Oct 3, 20248.258.298.028.158.15-18,603
Oct 2, 20248.208.278.158.158.15-1.33%9,828
Oct 1, 20248.108.418.108.268.263.38%9,948
Sep 30, 20248.078.227.997.997.99-2.56%10,652
Sep 27, 20248.178.378.158.208.200.99%9,285
Sep 26, 20247.908.287.828.128.122.92%9,497
Sep 25, 20247.987.997.747.897.89-1.38%3,910
Sep 24, 20247.808.007.728.008.002.56%4,349
Sep 23, 20248.008.217.717.807.800.65%9,174
Sep 20, 20248.158.307.717.757.75-5.72%14,689
Sep 19, 20248.208.227.898.228.22-0.24%32,759
Sep 18, 20248.348.418.118.248.24-0.48%13,773
Sep 17, 20248.108.288.108.288.281.35%18,228
Sep 16, 20248.508.508.008.178.17-0.61%11,448
Sep 13, 20248.048.418.008.228.222.67%8,021
Sep 12, 20248.398.507.778.018.01-1.77%39,395
Sep 11, 20248.278.297.838.158.150.62%13,926
Sep 10, 20248.268.558.098.108.101.12%41,409
Sep 9, 202410.2210.698.018.018.01-21.24%161,378
Sep 6, 202410.5010.8310.1510.1710.170.30%21,927
Sep 5, 202410.0310.3510.0310.1410.14-3.24%11,139
Sep 4, 202410.5410.5410.0810.4810.48-1.04%14,541
Sep 3, 202411.2011.2410.3710.5910.59-5.75%34,611
Aug 30, 202411.3311.3410.9411.2411.242.01%3,791
Aug 29, 202410.9911.5610.7011.0211.02-4.30%6,260
Aug 28, 202411.6411.6411.0711.5111.512.31%52,036
Aug 27, 202411.4611.9011.1211.2511.25-0.79%57,032
Aug 26, 202411.7112.2910.7611.3411.34-1.13%67,265
Aug 23, 202410.5112.0010.1611.4711.4716.45%88,187
Aug 22, 20249.8510.129.809.859.851.91%68,588
Aug 21, 20249.709.709.469.679.67-2.37%13,004
Aug 20, 202410.0510.269.629.909.90-3.88%16,602
Aug 19, 202410.6410.789.8610.3010.303.12%68,158
Aug 16, 20248.9110.008.709.999.9913.50%341,453
Aug 15, 20248.819.008.308.808.80-1.01%34,858
Aug 14, 20249.7010.008.758.898.89-1.55%71,428
Aug 13, 20248.709.038.309.039.030.33%78,194
Aug 12, 20248.249.008.249.009.009.09%66,587
Aug 9, 20248.298.308.208.258.250.73%2,249
Aug 8, 20248.158.198.158.198.190.37%1,825
Aug 7, 20248.168.168.168.168.16-351
Aug 6, 20248.018.398.018.168.161.18%5,574
Aug 5, 20247.948.127.948.078.07-1.77%1,479
Aug 2, 20248.078.258.078.218.21-1.08%2,520
Aug 1, 20248.258.308.258.308.30-1.19%938
Jul 31, 20248.498.498.358.408.40-0.99%2,469
Jul 30, 20248.408.498.408.488.48-0.07%4,530
Jul 29, 20248.588.968.268.498.49-0.24%27,393
Jul 26, 20248.928.988.218.518.51-1.78%15,275
Jul 25, 20248.248.968.248.668.666.31%2,013
Jul 24, 20248.138.658.138.158.15-1.21%5,245
Jul 23, 20248.108.898.058.258.250.61%31,661
Jul 22, 20248.308.308.208.208.200.12%1,460
Jul 19, 20248.358.358.098.198.19-0.81%4,900
Jul 18, 20248.278.278.228.268.26-2.40%4,022
Jul 17, 20248.488.748.468.468.46-0.29%2,134
Jul 16, 20248.558.558.298.498.49-1.11%6,384
Jul 15, 20248.908.908.508.588.58-0.92%1,851
Jul 12, 20248.488.748.488.668.662.18%2,227
Jul 11, 20248.468.508.408.488.48-0.06%5,428
Jul 10, 20248.508.508.488.488.48-0.12%801
Jul 9, 20248.658.658.438.498.49-1.85%1,299
Jul 8, 20248.548.898.548.658.650.58%1,583
Jul 5, 20248.768.808.528.608.60-3.37%4,026
Jul 3, 20248.859.048.538.908.900.34%5,471
Jul 2, 20248.978.978.878.878.87-2.42%673