Astra Space Inc (ASTR) Historical Stock Data

0.66 ↑0.01 (1.60%)

As of May 2, 2024, 2:47pm EST.

Historical Data

In the past 30 trading days, ASTR is up 0.41% a day on average. There have been 14 days where Astra Space Inc closed green and 16 days where ASTR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	0.69	0.66	↓$0.03 (-4.35%)	0.64	0.69	65.72K
2024-05-02	0.67	0.65	↓$0.02 (-3.03%)	0.63	0.68	44.86K
2024-05-01	0.68	0.63	↓$0.05 (-7.31%)	0.63	0.69	75.64K
2024-04-30	0.73	0.68	↓$0.05 (-6.74%)	0.66	0.73	215.28K
2024-04-29	0.70	0.71	↑$0.01 (1.60%)	0.66	0.73	138.69K
2024-04-26	0.65	0.69	↑$0.04 (5.38%)	0.61	0.70	80.56K
2024-04-25	0.65	0.68	↑$0.03 (4.39%)	0.62	0.69	75.38K
2024-04-24	0.63	0.64	↑$0.01 (2.06%)	0.61	0.65	102.70K
2024-04-23	0.64	0.62	↓$0.02 (-2.97%)	0.60	0.65	102.26K
2024-04-22	0.63	0.64	↑$0.01 (2.38%)	0.58	0.64	199.79K
2024-04-19	0.63	0.61	↓$0.02 (-2.40%)	0.60	0.64	91.57K
2024-04-18	0.62	0.63	↑$0.01 (2.21%)	0.58	0.63	160.54K
2024-04-17	0.58	0.60	↑$0.02 (3.40%)	0.56	0.62	107.25K
2024-04-16	0.55	0.58	↑$0.03 (5.42%)	0.53	0.59	170.25K
2024-04-15	0.58	0.56	↓$0.02 (-3.62%)	0.55	0.60	202.96K
2024-04-12	0.59	0.57	↓$0.02 (-3.64%)	0.56	0.60	113.12K
2024-04-11	0.62	0.60	↓$0.02 (-3.48%)	0.58	0.63	189.66K
2024-04-10	0.64	0.62	↓$0.02 (-2.97%)	0.62	0.64	122.14K
2024-04-09	0.67	0.65	↓$0.02 (-3.70%)	0.64	0.67	91.75K
2024-04-08	0.66	0.67	↑$0.01 (1.21%)	0.63	0.68	152.71K
2024-04-05	0.61	0.68	↑$0.07 (10.75%)	0.61	0.69	142.95K
2024-04-04	0.63	0.63	↓$0.00 (-0.51%)	0.62	0.65	111.25K
2024-04-03	0.64	0.63	↓$0.01 (-2.29%)	0.63	0.66	106.50K
2024-04-02	0.70	0.65	↓$0.05 (-7.34%)	0.62	0.70	136.38K
2024-04-01	0.70	0.70	↓$0.00 (-0.14%)	0.66	0.71	206.06K
2024-03-28	0.64	0.68	↑$0.04 (7.01%)	0.62	0.72	278.61K
2024-03-27	0.62	0.64	↑$0.02 (3.06%)	0.62	0.65	141.61K
2024-03-26	0.63	0.62	↓$0.01 (-1.71%)	0.60	0.65	223.25K
2024-03-25	0.56	0.65	↑$0.09 (15.10%)	0.55	0.68	555.79K
2024-03-22	0.65	0.68	↑$0.03 (4.46%)	0.65	0.74	515.19K