Astra Space Inc (ASTR) Historical Stock Data
0.54 ↑0.00 (0.00%)
As of July 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ASTR is down -0.67% a day on average. There have been 16 days where Astra Space Inc closed green and 14 days where ASTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 0.54 | 0.54 | ↑$0.00 (0.00%) | 0.54 | 0.54 | 1.42M |
| 2024-07-18 | 0.54 | 0.54 | ↑$0.00 (0.00%) | 0.54 | 0.54 | 1.42M |
| 2024-07-17 | 0.57 | 0.54 | ↓$0.03 (-4.94%) | 0.51 | 0.59 | 1.51M |
| 2024-07-16 | 0.55 | 0.55 | ↑$0.00 (0.53%) | 0.54 | 0.56 | 259.66K |
| 2024-07-15 | 0.51 | 0.53 | ↑$0.02 (3.82%) | 0.51 | 0.54 | 192.77K |
| 2024-07-12 | 0.50 | 0.52 | ↑$0.02 (3.88%) | 0.50 | 0.55 | 350.82K |
| 2024-07-11 | 0.51 | 0.51 | ↓$0.00 (-0.59%) | 0.50 | 0.53 | 187.18K |
| 2024-07-10 | 0.51 | 0.52 | ↑$0.01 (1.67%) | 0.50 | 0.52 | 81.88K |
| 2024-07-09 | 0.50 | 0.50 | ↑$0.00 (0.50%) | 0.50 | 0.52 | 107.73K |
| 2024-07-08 | 0.52 | 0.51 | ↓$0.01 (-2.12%) | 0.50 | 0.52 | 252.32K |
| 2024-07-05 | 0.50 | 0.51 | ↑$0.01 (2.38%) | 0.50 | 0.52 | 185.97K |
| 2024-07-03 | 0.53 | 0.52 | ↓$0.01 (-2.46%) | 0.51 | 0.53 | 127.87K |
| 2024-07-02 | 0.50 | 0.51 | ↑$0.00 (0.66%) | 0.50 | 0.51 | 121.77K |
| 2024-07-01 | 0.50 | 0.51 | ↑$0.00 (0.67%) | 0.50 | 0.51 | 62.98K |
| 2024-06-28 | 0.50 | 0.50 | ↑$0.00 (0.58%) | 0.50 | 0.51 | 561.92K |
| 2024-06-27 | 0.50 | 0.51 | ↑$0.01 (2.07%) | 0.50 | 0.52 | 650.90K |
| 2024-06-26 | 0.52 | 0.51 | ↓$0.01 (-2.69%) | 0.51 | 0.53 | 850.02K |
| 2024-06-25 | 0.50 | 0.51 | ↑$0.01 (1.80%) | 0.49 | 0.51 | 342.81K |
| 2024-06-24 | 0.50 | 0.50 | ↑$0.00 (0.88%) | 0.50 | 0.51 | 141.96K |
| 2024-06-21 | 0.50 | 0.50 | ↑$0.00 (0.00%) | 0.50 | 0.52 | 213.81K |
| 2024-06-20 | 0.52 | 0.50 | ↓$0.02 (-3.44%) | 0.50 | 0.54 | 205.29K |
| 2024-06-18 | 0.53 | 0.51 | ↓$0.02 (-3.77%) | 0.51 | 0.53 | 161.65K |
| 2024-06-17 | 0.53 | 0.53 | ↓$0.00 (-0.11%) | 0.52 | 0.55 | 74.84K |
| 2024-06-14 | 0.55 | 0.53 | ↓$0.02 (-4.00%) | 0.51 | 0.56 | 193.40K |
| 2024-06-13 | 0.56 | 0.53 | ↓$0.03 (-4.59%) | 0.51 | 0.58 | 428.70K |
| 2024-06-12 | 0.58 | 0.56 | ↓$0.02 (-3.47%) | 0.55 | 0.60 | 211.18K |
| 2024-06-11 | 0.56 | 0.58 | ↑$0.02 (4.32%) | 0.56 | 0.60 | 137.58K |
| 2024-06-10 | 0.59 | 0.56 | ↓$0.03 (-5.93%) | 0.55 | 0.59 | 308.72K |
| 2024-06-07 | 0.62 | 0.61 | ↓$0.01 (-1.77%) | 0.58 | 0.63 | 116K |
| 2024-06-06 | 0.64 | 0.62 | ↓$0.02 (-3.85%) | 0.59 | 0.64 | 194.71K |
Create an account or log in to view more rows.
$ASTR soon
$ASTR Ride this train. You won't regret.
$ASTR Like if you’re a bull
$ASTR wtf?
$ASTR when is earnings
$ASTR Short again!! 😀 😀
$ASTR Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$ASTR do what the markets tells you to do not the other way around
$ASTR we finna be at the top yo
$ASTR can’t wait to get in this tomorrow lfg