Atrium Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	11.98	11.98	11.48	11.49	11.49	-3.53%	120,858
Jul 23, 2026	12.00	12.14	11.78	11.91	11.91	-2.14%	101,286
Jul 22, 2026	12.28	12.35	12.09	12.17	12.17	-0.98%	99,798
Jul 21, 2026	11.73	12.35	11.61	12.29	12.29	4.51%	181,450
Jul 20, 2026	12.14	12.15	11.75	11.76	11.76	-3.21%	185,620
Jul 17, 2026	12.01	12.30	11.97	12.15	12.15	-0.08%	122,165
Jul 16, 2026	12.29	12.29	11.93	12.16	12.16	-1.14%	182,417
Jul 15, 2026	12.26	12.40	12.05	12.30	12.30	0.65%	88,300
Jul 14, 2026	12.26	12.47	12.05	12.22	12.22	-	208,061
Jul 13, 2026	12.40	12.59	12.21	12.22	12.22	-1.93%	178,571
Jul 10, 2026	12.87	12.87	12.20	12.46	12.46	-3.49%	198,102
Jul 9, 2026	13.40	13.44	12.75	12.91	12.91	-3.44%	239,311
Jul 8, 2026	13.07	13.38	12.86	13.37	13.37	0.98%	157,821
Jul 7, 2026	13.14	13.36	12.95	13.24	13.24	1.77%	256,737
Jul 6, 2026	13.60	13.61	12.76	13.01	13.01	-4.69%	206,566
Jul 2, 2026	13.40	13.72	13.20	13.65	13.65	2.63%	196,655
Jul 1, 2026	13.43	13.80	13.26	13.30	13.30	-1.12%	150,059
Jun 30, 2026	13.67	13.80	13.22	13.45	13.45	-1.47%	316,050
Jun 29, 2026	13.20	13.80	13.20	13.65	13.65	3.49%	381,589
Jun 26, 2026	12.78	13.20	12.72	13.19	13.19	3.21%	743,828
Jun 25, 2026	12.93	13.07	12.70	12.78	12.78	-0.39%	262,185
Jun 24, 2026	12.86	13.00	12.74	12.83	12.83	0.16%	122,870
Jun 23, 2026	12.89	13.14	12.76	12.81	12.81	-1.00%	242,017
Jun 22, 2026	12.65	12.96	12.59	12.94	12.94	2.21%	220,532
Jun 18, 2026	12.83	12.96	12.20	12.66	12.66	1.44%	294,100
Jun 17, 2026	12.73	12.83	12.28	12.48	12.48	-1.03%	190,259
Jun 16, 2026	12.75	12.75	12.40	12.61	12.61	-1.10%	160,535
Jun 15, 2026	12.40	12.76	12.30	12.75	12.75	3.07%	261,506
Jun 12, 2026	12.43	12.47	12.16	12.37	12.37	-0.48%	103,634
Jun 11, 2026	11.69	12.53	11.40	12.43	12.43	6.51%	328,730
Jun 10, 2026	11.86	11.99	11.64	11.67	11.67	-0.77%	136,611
Jun 9, 2026	11.60	11.89	11.45	11.76	11.76	1.82%	201,685
Jun 8, 2026	11.90	11.91	11.48	11.55	11.55	-2.12%	126,141
Jun 5, 2026	12.30	12.38	11.77	11.80	11.80	-4.07%	209,487
Jun 4, 2026	12.26	12.62	12.17	12.30	12.30	1.07%	126,051
Jun 3, 2026	12.27	12.39	12.12	12.17	12.17	-0.65%	150,062
Jun 2, 2026	12.59	12.59	12.20	12.25	12.25	-3.39%	180,687
Jun 1, 2026	13.00	13.10	12.35	12.68	12.68	-2.46%	209,588
May 29, 2026	13.27	13.60	12.94	13.00	13.00	-2.69%	321,261
May 28, 2026	13.10	14.14	12.97	13.36	13.36	2.77%	345,306
May 27, 2026	13.08	13.12	12.93	13.00	13.00	-0.46%	169,152
May 26, 2026	13.20	13.29	12.95	13.06	13.06	-0.23%	170,909
May 22, 2026	13.01	13.28	12.98	13.09	13.09	0.38%	292,225
May 21, 2026	12.61	13.13	12.61	13.04	13.04	2.52%	252,364
May 20, 2026	12.94	13.01	12.61	12.72	12.72	-1.78%	168,131
May 19, 2026	12.96	13.20	12.74	12.95	12.95	-	273,074
May 18, 2026	13.24	13.57	12.85	12.95	12.95	-2.12%	147,198
May 15, 2026	13.48	13.97	13.04	13.23	13.23	-0.30%	234,436
May 14, 2026	13.27	13.51	13.00	13.27	13.27	-0.23%	100,281
May 13, 2026	13.11	13.30	12.91	13.30	13.30	1.22%	100,790