Astrotech Corporation (ASTC)
NASDAQ: ASTC · Real-Time Price · USD
7.27
+0.08 (1.11%)
Dec 20, 2024, 4:00 PM EST - Market closed
Astrotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.26 | 7.63 | 7.05 | 7.27 | 7.27 | 0.83% | 17,251 |
| Dec 19, 2024 | 7.37 | 7.38 | 7.04 | 7.21 | 7.21 | -2.44% | 13,000 |
| Dec 18, 2024 | 7.53 | 8.06 | 7.39 | 7.39 | 7.39 | -4.65% | 41,642 |
| Dec 17, 2024 | 7.02 | 8.15 | 7.00 | 7.75 | 7.75 | 5.59% | 199,800 |
| Dec 16, 2024 | 6.72 | 7.77 | 6.72 | 7.34 | 7.34 | 7.15% | 70,640 |
| Dec 13, 2024 | 6.79 | 6.88 | 6.67 | 6.85 | 6.85 | 0.88% | 5,120 |
| Dec 12, 2024 | 6.79 | 6.85 | 6.75 | 6.79 | 6.79 | - | 6,838 |
| Dec 11, 2024 | 6.76 | 6.97 | 6.60 | 6.79 | 6.79 | -2.02% | 54,662 |
| Dec 10, 2024 | 7.00 | 7.00 | 6.89 | 6.93 | 6.93 | -1.00% | 3,623 |
| Dec 9, 2024 | 7.22 | 7.22 | 6.99 | 7.00 | 7.00 | -2.51% | 7,012 |
| Dec 6, 2024 | 6.90 | 7.18 | 6.84 | 7.18 | 7.18 | 1.56% | 7,600 |
| Dec 5, 2024 | 7.20 | 7.32 | 6.84 | 7.07 | 7.07 | -0.98% | 16,800 |
| Dec 4, 2024 | 6.90 | 7.33 | 6.82 | 7.14 | 7.14 | 2.00% | 49,300 |
| Dec 3, 2024 | 7.15 | 7.55 | 7.00 | 7.00 | 7.00 | -0.28% | 125,200 |
| Dec 2, 2024 | 6.99 | 7.27 | 6.74 | 7.02 | 7.02 | -1.13% | 70,200 |
| Nov 29, 2024 | 7.43 | 7.43 | 7.02 | 7.10 | 7.10 | -4.70% | 23,715 |
| Nov 27, 2024 | 7.62 | 7.94 | 7.35 | 7.45 | 7.45 | -3.37% | 35,600 |
| Nov 26, 2024 | 7.50 | 8.00 | 7.50 | 7.71 | 7.71 | 1.18% | 22,112 |
| Nov 25, 2024 | 7.61 | 8.01 | 7.61 | 7.62 | 7.62 | -1.04% | 15,100 |
| Nov 22, 2024 | 7.54 | 7.88 | 7.44 | 7.70 | 7.70 | 1.18% | 15,016 |
| Nov 21, 2024 | 7.31 | 7.80 | 7.31 | 7.61 | 7.61 | 5.40% | 28,337 |
| Nov 20, 2024 | 7.09 | 7.33 | 7.09 | 7.22 | 7.22 | -0.28% | 31,647 |
| Nov 19, 2024 | 7.05 | 7.47 | 6.99 | 7.24 | 7.24 | 2.55% | 37,500 |
| Nov 18, 2024 | 7.00 | 7.30 | 7.00 | 7.06 | 7.06 | -2.22% | 15,519 |
| Nov 15, 2024 | 7.14 | 7.25 | 6.99 | 7.22 | 7.22 | 5.40% | 23,123 |
| Nov 14, 2024 | 6.90 | 7.20 | 6.75 | 6.85 | 6.85 | -2.14% | 13,829 |
| Nov 13, 2024 | 7.05 | 7.14 | 6.88 | 7.00 | 7.00 | -2.91% | 7,700 |
| Nov 12, 2024 | 7.18 | 7.43 | 6.90 | 7.21 | 7.21 | -0.69% | 21,400 |
| Nov 11, 2024 | 6.59 | 7.58 | 6.56 | 7.26 | 7.26 | 9.50% | 14,700 |
| Nov 8, 2024 | 6.66 | 6.85 | 6.63 | 6.63 | 6.63 | -3.21% | 5,111 |
| Nov 7, 2024 | 7.00 | 7.29 | 6.80 | 6.85 | 6.85 | - | 16,304 |
| Nov 6, 2024 | 7.01 | 7.16 | 6.66 | 6.85 | 6.85 | -2.14% | 23,500 |
| Nov 5, 2024 | 7.05 | 7.43 | 7.00 | 7.00 | 7.00 | 1.60% | 13,400 |
| Nov 4, 2024 | 7.05 | 7.55 | 6.72 | 6.89 | 6.89 | -3.77% | 25,431 |
| Nov 1, 2024 | 7.19 | 7.25 | 7.04 | 7.16 | 7.16 | -1.51% | 12,000 |
| Oct 31, 2024 | 7.38 | 7.50 | 7.17 | 7.27 | 7.27 | -1.36% | 9,500 |
| Oct 30, 2024 | 7.51 | 7.58 | 7.36 | 7.37 | 7.37 | -2.64% | 10,318 |
| Oct 29, 2024 | 7.60 | 7.60 | 7.51 | 7.57 | 7.57 | -0.53% | 11,139 |
| Oct 28, 2024 | 8.01 | 8.01 | 7.55 | 7.61 | 7.61 | -0.52% | 19,800 |
| Oct 25, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 24, 2024 | 7.60 | 7.70 | 7.39 | 7.65 | 7.65 | -0.26% | 54,600 |
| Oct 23, 2024 | 7.60 | 7.85 | 7.59 | 7.67 | 7.67 | -1.03% | 21,000 |
| Oct 22, 2024 | 8.00 | 8.03 | 7.61 | 7.75 | 7.75 | -4.79% | 29,932 |
| Oct 21, 2024 | 8.24 | 8.24 | 8.14 | 8.14 | 8.14 | -1.93% | 1,820 |
| Oct 18, 2024 | 8.28 | 8.30 | 8.27 | 8.30 | 8.30 | 2.47% | 15,700 |
| Oct 17, 2024 | 8.11 | 8.29 | 8.10 | 8.10 | 8.10 | - | 2,243 |
| Oct 16, 2024 | 8.12 | 8.30 | 8.05 | 8.10 | 8.10 | -1.70% | 8,743 |
| Oct 15, 2024 | 8.26 | 8.38 | 8.01 | 8.24 | 8.24 | -0.36% | 19,330 |
| Oct 14, 2024 | 8.20 | 8.52 | 8.16 | 8.27 | 8.27 | 0.85% | 15,700 |
| Oct 11, 2024 | 8.02 | 8.21 | 8.02 | 8.20 | 8.20 | 1.86% | 3,231 |
| Oct 10, 2024 | 8.11 | 8.30 | 8.01 | 8.05 | 8.05 | -4.17% | 6,300 |
| Oct 9, 2024 | 8.15 | 8.42 | 8.15 | 8.40 | 8.40 | -0.36% | 12,400 |
| Oct 8, 2024 | 8.34 | 8.43 | 8.15 | 8.43 | 8.43 | 2.68% | 10,400 |
| Oct 7, 2024 | 8.02 | 8.22 | 8.02 | 8.21 | 8.21 | 0.74% | 5,100 |
| Oct 4, 2024 | 8.05 | 8.26 | 7.83 | 8.15 | 8.15 | - | 18,823 |
| Oct 3, 2024 | 8.25 | 8.29 | 8.02 | 8.15 | 8.15 | - | 18,603 |
| Oct 2, 2024 | 8.20 | 8.27 | 8.15 | 8.15 | 8.15 | -1.33% | 9,828 |
| Oct 1, 2024 | 8.10 | 8.41 | 8.10 | 8.26 | 8.26 | 3.38% | 9,948 |
| Sep 30, 2024 | 8.07 | 8.22 | 7.99 | 7.99 | 7.99 | -2.56% | 10,700 |
| Sep 27, 2024 | 8.17 | 8.37 | 8.15 | 8.20 | 8.20 | 0.99% | 9,300 |
| Sep 26, 2024 | 7.90 | 8.28 | 7.82 | 8.12 | 8.12 | 2.92% | 9,500 |
| Sep 25, 2024 | 7.98 | 7.99 | 7.74 | 7.89 | 7.89 | -1.38% | 3,910 |
| Sep 24, 2024 | 7.80 | 8.00 | 7.72 | 8.00 | 8.00 | 2.56% | 4,349 |
| Sep 23, 2024 | 8.00 | 8.21 | 7.71 | 7.80 | 7.80 | 0.65% | 9,200 |
| Sep 20, 2024 | 8.15 | 8.30 | 7.71 | 7.75 | 7.75 | -5.72% | 14,700 |
| Sep 19, 2024 | 8.20 | 8.22 | 7.89 | 8.22 | 8.22 | -0.24% | 32,759 |
| Sep 18, 2024 | 8.34 | 8.41 | 8.11 | 8.24 | 8.24 | -0.48% | 13,800 |
| Sep 17, 2024 | 8.10 | 8.28 | 8.10 | 8.28 | 8.28 | 1.35% | 18,228 |
| Sep 16, 2024 | 8.50 | 8.50 | 8.00 | 8.17 | 8.17 | -0.61% | 11,448 |
| Sep 13, 2024 | 8.04 | 8.41 | 8.00 | 8.22 | 8.22 | 2.62% | 8,021 |
| Sep 12, 2024 | 8.39 | 8.50 | 7.77 | 8.01 | 8.01 | -1.72% | 39,400 |
| Sep 11, 2024 | 8.27 | 8.29 | 7.83 | 8.15 | 8.15 | 0.62% | 13,926 |
| Sep 10, 2024 | 8.26 | 8.55 | 8.09 | 8.10 | 8.10 | 1.12% | 41,409 |
| Sep 9, 2024 | 10.22 | 10.69 | 8.01 | 8.01 | 8.01 | -21.24% | 161,400 |
| Sep 6, 2024 | 10.50 | 10.83 | 10.15 | 10.17 | 10.17 | 0.30% | 21,927 |
| Sep 5, 2024 | 10.03 | 10.35 | 10.03 | 10.14 | 10.14 | -3.24% | 11,139 |
| Sep 4, 2024 | 10.54 | 10.54 | 10.08 | 10.48 | 10.48 | -1.04% | 14,541 |
| Sep 3, 2024 | 11.20 | 11.24 | 10.37 | 10.59 | 10.59 | -5.78% | 34,611 |
| Aug 30, 2024 | 11.33 | 11.34 | 10.94 | 11.24 | 11.24 | 2.00% | 3,800 |
| Aug 29, 2024 | 10.99 | 11.56 | 10.70 | 11.02 | 11.02 | -4.26% | 6,260 |
| Aug 28, 2024 | 11.64 | 11.64 | 11.07 | 11.51 | 11.51 | 2.31% | 52,135 |
| Aug 27, 2024 | 11.46 | 11.90 | 11.12 | 11.25 | 11.25 | -0.79% | 57,032 |
| Aug 26, 2024 | 11.71 | 12.29 | 10.76 | 11.34 | 11.34 | -1.13% | 67,300 |
| Aug 23, 2024 | 10.51 | 12.00 | 10.16 | 11.47 | 11.47 | 16.45% | 88,200 |
| Aug 22, 2024 | 9.85 | 10.12 | 9.80 | 9.85 | 9.85 | 1.97% | 68,600 |
| Aug 21, 2024 | 9.70 | 9.70 | 9.46 | 9.66 | 9.66 | -2.42% | 13,004 |
| Aug 20, 2024 | 10.05 | 10.26 | 9.62 | 9.90 | 9.90 | -3.88% | 16,602 |
| Aug 19, 2024 | 10.64 | 10.78 | 9.86 | 10.30 | 10.30 | 3.10% | 68,200 |
| Aug 16, 2024 | 8.91 | 10.00 | 8.70 | 9.99 | 9.99 | 13.52% | 341,500 |
| Aug 15, 2024 | 8.81 | 9.00 | 8.30 | 8.80 | 8.80 | -1.01% | 34,858 |
| Aug 14, 2024 | 9.70 | 10.00 | 8.75 | 8.89 | 8.89 | -1.55% | 71,428 |
| Aug 13, 2024 | 8.70 | 9.03 | 8.30 | 9.03 | 9.03 | 0.33% | 78,200 |
| Aug 12, 2024 | 8.24 | 9.00 | 8.24 | 9.00 | 9.00 | 9.09% | 66,600 |
| Aug 9, 2024 | 8.29 | 8.30 | 8.20 | 8.25 | 8.25 | 0.73% | 2,249 |
| Aug 8, 2024 | 8.15 | 8.19 | 8.15 | 8.19 | 8.19 | 0.37% | 1,825 |
| Aug 7, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | 400 |
| Aug 6, 2024 | 8.01 | 8.39 | 8.01 | 8.16 | 8.16 | 1.12% | 5,600 |
| Aug 5, 2024 | 7.94 | 8.12 | 7.94 | 8.07 | 8.07 | -1.71% | 1,500 |
| Aug 2, 2024 | 8.07 | 8.25 | 8.07 | 8.21 | 8.21 | -1.08% | 2,520 |
| Aug 1, 2024 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | -1.19% | 938 |