Astra Space Inc (ASTR) Historical Stock Data

0.62 ↓0.02 (-2.95%)

As of April 23, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ASTR is up 0.95% 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
2024-04-23	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
2024-03-21	0.59	0.65	↑$0.06 (10.00%)	0.58	0.65	516.80K
2024-03-20	0.56	0.56	↑$0.01 (1.08%)	0.55	0.57	243.20K
2024-03-19	0.54	0.54	↑$0.00 (0.00%)	0.53	0.55	264.81K
2024-03-18	0.56	0.53	↓$0.03 (-5.56%)	0.53	0.58	431.25K
2024-03-15	0.58	0.56	↓$0.02 (-3.95%)	0.56	0.60	428.17K
2024-03-14	0.58	0.60	↑$0.02 (2.93%)	0.56	0.60	289.84K
2024-03-13	0.56	0.58	↑$0.02 (3.57%)	0.56	0.61	304.43K
2024-03-12	0.57	0.57	↑$0.00 (0.18%)	0.55	0.61	544.32K