Atrium Therapeutics, Inc. (RNA)
NASDAQ: RNA · Real-Time Price · USD
8.34
+0.02 (0.24%)
Nov 6, 2026, 4:00 PM EST - Market closed
Atrium Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.32 | 8.55 | 8.23 | 8.34 | 8.34 | 0.24% | 108,191 |
| Nov 5, 2026 | 8.68 | 8.73 | 8.29 | 8.32 | 8.32 | -4.15% | 193,895 |
| Nov 4, 2026 | 8.85 | 8.99 | 8.50 | 8.68 | 8.68 | -0.46% | 136,789 |
| Nov 3, 2026 | 8.57 | 8.77 | 8.45 | 8.72 | 8.72 | 1.99% | 280,928 |
| Nov 2, 2026 | 8.22 | 8.64 | 8.19 | 8.55 | 8.55 | 3.39% | 470,072 |
| Oct 30, 2026 | 8.19 | 8.31 | 7.88 | 8.27 | 8.27 | 0.12% | 566,643 |
| Oct 29, 2026 | 8.52 | 8.65 | 8.20 | 8.26 | 8.26 | -1.67% | 155,777 |
| Oct 28, 2026 | 8.14 | 8.45 | 8.14 | 8.40 | 8.40 | 0.96% | 233,598 |
| Oct 27, 2026 | 8.05 | 8.39 | 8.05 | 8.32 | 8.32 | 3.35% | 198,572 |
| Oct 26, 2026 | 8.20 | 8.23 | 7.98 | 8.05 | 8.05 | -1.83% | 187,418 |
| Oct 23, 2026 | 8.06 | 8.21 | 7.78 | 8.20 | 8.20 | 0.49% | 192,660 |
| Oct 22, 2026 | 8.01 | 8.19 | 7.95 | 8.16 | 8.16 | 2.00% | 173,482 |
| Oct 21, 2026 | 7.97 | 8.32 | 7.96 | 8.00 | 8.00 | 0.25% | 193,208 |
| Oct 20, 2026 | 7.75 | 8.27 | 7.71 | 7.98 | 7.98 | 4.86% | 289,488 |
| Oct 19, 2026 | 7.68 | 7.87 | 7.49 | 7.61 | 7.61 | -0.78% | 243,913 |
| Oct 16, 2026 | 7.79 | 8.06 | 7.67 | 7.67 | 7.67 | -1.92% | 190,978 |
| Oct 15, 2026 | 7.75 | 7.87 | 7.64 | 7.82 | 7.82 | 1.82% | 131,236 |
| Oct 14, 2026 | 7.75 | 7.94 | 7.54 | 7.68 | 7.68 | -0.90% | 269,494 |
| Oct 13, 2026 | 8.22 | 8.22 | 7.75 | 7.75 | 7.75 | -5.60% | 237,187 |
| Oct 12, 2026 | 8.40 | 8.48 | 8.21 | 8.21 | 8.21 | -2.26% | 87,396 |
| Oct 9, 2026 | 8.29 | 8.50 | 8.14 | 8.40 | 8.40 | 1.69% | 208,348 |
| Oct 8, 2026 | 8.15 | 8.33 | 7.97 | 8.26 | 8.26 | 4.16% | 649,309 |
| Oct 7, 2026 | 7.95 | 8.13 | 7.93 | 7.93 | 7.93 | -0.75% | 91,818 |
| Oct 6, 2026 | 8.00 | 8.07 | 7.78 | 7.99 | 7.99 | 0.25% | 411,686 |
| Oct 5, 2026 | 7.83 | 8.11 | 7.63 | 7.97 | 7.97 | 1.66% | 268,285 |
| Oct 2, 2026 | 8.22 | 8.42 | 7.68 | 7.84 | 7.84 | -3.69% | 533,805 |
| Oct 1, 2026 | 8.30 | 8.44 | 7.96 | 8.14 | 8.14 | -1.69% | 395,723 |
| Sep 30, 2026 | 8.38 | 8.46 | 8.22 | 8.28 | 8.28 | -1.66% | 197,306 |
| Sep 29, 2026 | 8.42 | 8.50 | 8.21 | 8.42 | 8.42 | - | 158,804 |
| Sep 28, 2026 | 8.21 | 8.52 | 8.05 | 8.42 | 8.42 | 1.57% | 504,915 |
| Sep 25, 2026 | 8.20 | 8.37 | 8.10 | 8.29 | 8.29 | 1.22% | 221,427 |
| Sep 24, 2026 | 8.30 | 8.49 | 8.16 | 8.19 | 8.19 | -1.68% | 355,242 |
| Sep 23, 2026 | 9.22 | 9.31 | 8.29 | 8.33 | 8.33 | -9.65% | 434,524 |
| Sep 22, 2026 | 9.24 | 9.49 | 9.17 | 9.22 | 9.22 | 0.33% | 241,277 |
| Sep 21, 2026 | 8.97 | 9.34 | 8.94 | 9.19 | 9.19 | 2.68% | 481,266 |
| Sep 18, 2026 | 9.57 | 9.67 | 8.66 | 8.95 | 8.95 | -6.38% | 1,036,990 |
| Sep 17, 2026 | 9.65 | 9.70 | 9.44 | 9.56 | 9.56 | 0.63% | 569,619 |
| Sep 16, 2026 | 10.11 | 10.11 | 9.50 | 9.50 | 9.50 | -5.85% | 356,436 |
| Sep 15, 2026 | 10.21 | 10.21 | 9.62 | 10.09 | 10.09 | -1.18% | 274,580 |
| Sep 14, 2026 | 10.37 | 10.71 | 10.15 | 10.21 | 10.21 | -1.45% | 255,714 |
| Sep 11, 2026 | 10.37 | 10.41 | 10.00 | 10.36 | 10.36 | 0.10% | 247,499 |
| Sep 10, 2026 | 10.44 | 10.74 | 10.28 | 10.35 | 10.35 | -1.52% | 421,628 |
| Sep 9, 2026 | 11.20 | 11.20 | 10.34 | 10.51 | 10.51 | -7.40% | 690,444 |
| Sep 8, 2026 | 14.08 | 14.19 | 10.75 | 11.35 | 11.35 | -20.01% | 1,722,578 |
| Sep 4, 2026 | 14.51 | 14.65 | 14.01 | 14.19 | 14.19 | -2.81% | 167,785 |
| Sep 3, 2026 | 14.19 | 14.68 | 13.99 | 14.60 | 14.60 | 3.84% | 164,905 |
| Sep 2, 2026 | 13.77 | 14.10 | 13.76 | 14.06 | 14.06 | 2.11% | 111,641 |
| Sep 1, 2026 | 13.24 | 13.92 | 13.20 | 13.77 | 13.77 | 3.38% | 178,705 |
| Aug 31, 2026 | 13.53 | 13.55 | 13.10 | 13.32 | 13.32 | -2.35% | 97,048 |
| Aug 28, 2026 | 13.87 | 13.95 | 13.51 | 13.64 | 13.64 | -2.43% | 108,637 |