Skip to main content
Astrotech Corporation (ASTC)
NASDAQ: ASTC · Real-Time Price · USD
6.57
-0.16 (-2.38%)
Feb 21, 2025, 4:00 PM EST - Market closed

Astrotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20256.606.916.166.576.57-2.38%5,563
Feb 20, 20256.736.736.736.736.733.22%674
Feb 19, 20256.606.606.516.526.52-2.40%1,098
Feb 18, 20256.546.766.506.686.680.45%5,536
Feb 14, 20256.256.726.256.656.652.47%5,833
Feb 13, 20256.496.496.496.496.490.05%810
Feb 12, 20256.326.496.156.496.492.32%2,499
Feb 11, 20256.656.896.206.346.34-0.16%8,297
Feb 10, 20256.726.826.126.356.35-6.75%19,215
Feb 7, 20256.857.116.806.816.81-2.71%2,041
Feb 6, 20256.797.096.707.007.001.16%3,963
Feb 5, 20256.747.226.746.926.921.02%14,061
Feb 4, 20256.796.856.706.856.853.01%3,913
Feb 3, 20256.736.736.616.656.650.15%1,676
Jan 31, 20256.756.766.596.646.64-1.19%2,899
Jan 30, 20256.907.186.426.726.72-4.27%6,941
Jan 29, 20257.027.027.027.027.024.00%719
Jan 28, 20256.766.906.756.756.75-2.17%2,179
Jan 27, 20257.267.266.666.906.90-2.68%8,297
Jan 24, 20256.827.186.827.097.091.43%6,911
Jan 23, 20257.047.196.806.996.99-0.43%4,596
Jan 22, 20256.787.096.787.027.023.69%5,281
Jan 21, 20256.336.796.336.776.772.97%5,454
Jan 17, 20256.576.676.326.586.58-0.68%5,813
Jan 16, 20256.656.706.506.626.621.07%7,180
Jan 15, 20256.606.746.516.556.55-0.30%4,961
Jan 14, 20256.656.786.346.576.57-0.30%15,307
Jan 13, 20256.506.736.506.596.59-1.79%11,221
Jan 10, 20257.017.016.626.716.71-3.03%11,306
Jan 8, 20257.257.256.796.926.92-1.77%3,496
Jan 7, 20256.907.086.907.057.052.55%2,214
Jan 6, 20257.067.376.796.876.87-1.72%7,078
Jan 3, 20256.736.996.736.996.992.04%2,929
Jan 2, 20257.067.346.856.856.851.93%3,697
Dec 31, 20246.937.166.676.726.72-3.86%28,022
Dec 30, 20246.867.076.866.996.991.23%9,258
Dec 27, 20246.757.006.756.916.91-0.43%7,754
Dec 26, 20246.756.946.606.946.941.24%15,393
Dec 24, 20247.007.006.806.856.851.48%15,142
Dec 23, 20247.147.146.616.756.75-7.15%10,648
Dec 20, 20247.267.637.057.277.270.83%17,251
Dec 19, 20247.377.387.047.217.21-2.44%12,993
Dec 18, 20247.538.067.397.397.39-4.65%41,642
Dec 17, 20247.028.157.007.757.755.59%199,761
Dec 16, 20246.727.776.727.347.347.15%70,640
Dec 13, 20246.796.886.676.856.850.88%5,120
Dec 12, 20246.796.856.756.796.79-6,838
Dec 11, 20246.766.976.606.796.79-2.02%54,662
Dec 10, 20247.007.006.896.936.93-1.00%3,623
Dec 9, 20247.227.226.997.007.00-2.51%7,012
Dec 6, 20246.907.186.847.187.181.56%7,596
Dec 5, 20247.207.326.847.077.07-0.98%16,768
Dec 4, 20246.907.336.827.147.142.00%49,298
Dec 3, 20247.157.557.007.007.00-0.31%125,165
Dec 2, 20246.997.276.747.027.02-1.10%70,154
Nov 29, 20247.437.437.027.107.10-4.70%23,715
Nov 27, 20247.627.947.357.457.45-3.37%35,592
Nov 26, 20247.508.007.507.717.711.18%22,112
Nov 25, 20247.618.017.617.627.62-1.04%15,057
Nov 22, 20247.547.887.447.707.701.18%15,016
Nov 21, 20247.317.807.317.617.615.37%28,337
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