Dark

ASTR
Astra Space, Inc. Class A Common Stock
stock NASDAQ

Inactive

Jul 17, 2024

0.5390USD-2.000%(-0.0110)1,508,255

Pre-market

0.00USD-100.000%(-0.55)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	0.5670	0.589500	0.507600	0.5390	-2.000%	1,508,255	0.000%
2024-07-16	0.5471	0.555000	0.540000	0.5500	+3.872%	259,970	-2.000%
2024-07-15	0.5100	0.544500	0.509435	0.5295	+1.905%	193,250	+1.794%
2024-07-12	0.5002	0.549800	0.500200	0.5196	+2.485%	350,822	+3.734%
2024-07-11	0.5100	0.527500	0.504200	0.5070	-1.858%	187,285	+6.312%
2024-07-10	0.5081	0.516600	0.501700	0.5166	+2.581%	82,027	+4.336%
2024-07-09	0.5011	0.517400	0.501100	0.5036	-1.061%	107,735	+7.029%
2024-07-08	0.5200	0.520000	0.500100	0.5090	-0.586%	252,332	+5.894%
2024-07-05	0.5001	0.519000	0.500000	0.5120	-0.583%	185,970	+5.273%
2024-07-03	0.5280	0.528000	0.505101	0.5150	+1.578%	127,868	+4.660%
2024-07-02	0.5037	0.514300	0.503700	0.5070	-0.118%	121,795	+6.312%
2024-07-01	0.5042	0.510000	0.504200	0.5076	+0.854%	63,213	+6.186%
2024-06-28	0.5004	0.514900	0.500400	0.5033	-1.699%	561,951	+7.093%
2024-06-27	0.5016	0.518000	0.498200	0.5120	+1.186%	753,575	+5.273%
2024-06-26	0.5200	0.525000	0.505000	0.5060	-0.589%	850,059	+6.522%
2024-06-25	0.5000	0.510000	0.492200	0.5090	+0.852%	342,805	+5.894%
2024-06-24	0.5003	0.509900	0.500100	0.5047	+0.739%	142,062	+6.796%
2024-06-21	0.5010	0.518300	0.500000	0.5010	-0.219%	213,818	+7.585%
2024-06-20	0.5200	0.540000	0.501000	0.5021	-1.549%	205,319	+7.349%
2024-06-18	0.5300	0.530000	0.510000	0.5100	-3.263%	162,631	+5.686%
2024-06-17	0.5278	0.550000	0.516000	0.5272	-0.152%	74,902	+2.238%
2024-06-14	0.5500	0.559800	0.513100	0.5280	-1.179%	193,405	+2.083%
2024-06-13	0.5600	0.578700	0.510000	0.5343	-4.572%	428,764	+0.880%
2024-06-12	0.5800	0.599000	0.554400	0.5599	-3.299%	211,178	-3.733%
2024-06-11	0.5550	0.600000	0.555000	0.5790	+4.324%	137,846	-6.908%
2024-06-10	0.5900	0.591000	0.554000	0.5550	-8.867%	308,836	-2.883%
2024-06-07	0.6200	0.630000	0.580000	0.6090	-1.616%	116,245	-11.494%
2024-06-06	0.6438	0.643800	0.590100	0.6190	-1.746%	197,301	-12.924%
2024-06-05	0.6310	0.666400	0.622000	0.6300	-0.158%	99,950	-14.444%
2024-06-04	0.6600	0.660000	0.622000	0.6310	-1.406%	90,845	-14.580%
2024-06-03	0.6660	0.670000	0.620500	0.6400	0.000%	123,345	-15.781%
2024-05-31	0.6375	0.656300	0.630000	0.6400	+0.787%	89,609	-15.781%
2024-05-30	0.6006	0.660000	0.600600	0.6350	+4.269%	135,502	-15.118%
2024-05-29	0.6190	0.619900	0.588000	0.6090	+5.000%	119,044	-11.494%
2024-05-28	0.6300	0.645000	0.553000	0.5800	-8.024%	262,581	-7.069%
2024-05-24	0.6300	0.655700	0.610000	0.6306	+0.095%	111,746	-14.526%
2024-05-23	0.6700	0.686300	0.630000	0.6300	-8.002%	99,211	-14.444%
2024-05-22	0.6500	0.700000	0.650000	0.6848	+5.079%	125,140	-21.291%
2024-05-21	0.6990	0.748800	0.645600	0.6517	-0.957%	324,238	-17.293%
2024-05-20	0.7033	0.703300	0.638278	0.6580	-3.377%	132,060	-18.085%
2024-05-17	0.6818	0.690000	0.635100	0.6810	+3.151%	185,164	-20.852%
2024-05-16	0.6100	0.670000	0.601400	0.6602	+6.484%	149,712	-18.358%
2024-05-15	0.6405	0.679300	0.605700	0.6200	-0.641%	197,428	-13.065%
2024-05-14	0.6500	0.682900	0.605400	0.6240	+3.140%	390,453	-13.622%
2024-05-13	0.6100	0.620000	0.600000	0.6050	+1.002%	280,544	-10.909%
2024-05-10	0.6350	0.635000	0.580000	0.5990	-2.570%	100,289	-10.017%
2024-05-09	0.6000	0.629999	0.590000	0.6148	-0.518%	66,033	-12.329%
2024-05-08	0.6320	0.659900	0.581000	0.6180	-1.983%	427,142	-12.783%
2024-05-07	0.6510	0.689300	0.630000	0.6305	-4.542%	57,629	-14.512%
2024-05-06	0.6900	0.690000	0.630300	0.6605	+0.076%	61,741	-18.395%
2024-05-03	0.6900	0.690000	0.640100	0.6600	+1.601%	65,751	-18.333%
2024-05-02	0.6699	0.679999	0.630000	0.6496	+3.062%	44,861	-17.026%
2024-05-01	0.6800	0.694900	0.630200	0.6303	-7.295%	75,640	-14.485%
2024-04-30	0.7290	0.730000	0.655500	0.6799	-4.374%	215,792	-20.724%
2024-04-29	0.6998	0.730000	0.655500	0.7110	+3.043%	138,994	-24.191%
2024-04-26	0.6548	0.700000	0.611700	0.6900	+2.222%	80,661	-21.884%
2024-04-25	0.6466	0.690000	0.620300	0.6750	+4.977%	75,381	-20.148%
2024-04-24	0.6300	0.652000	0.610000	0.6430	+3.543%	102,702	-16.174%
2024-04-23	0.6400	0.650000	0.600000	0.6210	-2.954%	102,263	-13.205%
2024-04-22	0.6250	0.639900	0.581300	0.6399	+4.902%	199,808	-15.768%
2024-04-19	0.6250	0.640000	0.600000	0.6100	-3.175%	91,572	-11.639%
2024-04-18	0.6164	0.630000	0.580000	0.6300	+5.053%	162,463	-14.444%
2024-04-17	0.5800	0.624700	0.560000	0.5997	+3.397%	107,264	-10.122%
2024-04-16	0.5502	0.587700	0.530500	0.5800	+3.757%	170,267	-7.069%
2024-04-15	0.5800	0.595400	0.550000	0.5590	-1.671%	202,974	-3.578%
2024-04-12	0.5900	0.600000	0.555200	0.5685	-4.997%	113,124	-5.189%
2024-04-11	0.6200	0.630000	0.581000	0.5984	-3.484%	189,767	-9.926%
2024-04-10	0.6390	0.640000	0.620000	0.6200	-3.906%	122,413	-13.065%
2024-04-09	0.6700	0.670000	0.640000	0.6452	-3.413%	91,745	-16.460%
2024-04-08	0.6600	0.680000	0.630000	0.6680	-1.765%	152,706	-19.311%
2024-04-05	0.6140	0.690000	0.610000	0.6800	+8.108%	143,051	-20.735%
2024-04-04	0.6322	0.650000	0.620000	0.6290	-0.175%	111,344	-14.308%
2024-04-03	0.6449	0.660000	0.630000	0.6301	-2.852%	107,141	-14.458%
2024-04-02	0.7000	0.700000	0.620100	0.6486	-7.210%	137,245	-16.898%
2024-04-01	0.7000	0.710000	0.660000	0.6990	+2.493%	206,177	-22.890%
2024-03-28	0.6373	0.721225	0.620200	0.6820	+6.729%	279,870	-20.968%
2024-03-27	0.6200	0.649900	0.620000	0.6390	+3.198%	141,621	-15.649%
2024-03-26	0.6300	0.648000	0.600000	0.6192	-4.444%	223,270	-12.952%
2024-03-25	0.5630	0.679900	0.550000	0.6480	-4.566%	555,839	-16.821%
2024-03-22	0.6500	0.740000	0.648400	0.6790	+4.622%	515,452	-20.619%
2024-03-21	0.5900	0.650000	0.580000	0.6490	+15.071%	516,991	-16.949%
2024-03-20	0.5580	0.570000	0.548700	0.5640	+4.483%	243,302	-4.433%
2024-03-19	0.5398	0.549800	0.530000	0.5398	+1.849%	265,286	-0.148%
2024-03-18	0.5612	0.575000	0.525000	0.5300	-5.357%	431,490	+1.698%
2024-03-15	0.5830	0.599800	0.555300	0.5600	-6.198%	428,166	-3.750%
2024-03-14	0.5800	0.600000	0.563900	0.5970	+2.931%	289,874	-9.715%
2024-03-13	0.5600	0.612500	0.560000	0.5800	+1.576%	309,205	-7.069%
2024-03-12	0.5700	0.610000	0.551500	0.5710	-1.552%	544,334	-5.604%
2024-03-11	0.5500	0.590000	0.550000	0.5800	+0.870%	568,905	-7.069%
2024-03-08	0.5818	0.629000	0.520800	0.5750	-1.541%	2,042,699	-6.261%
2024-03-07	0.8600	0.900000	0.520900	0.5840	-32.093%	1,264,336	-7.705%
2024-03-06	0.8906	0.937600	0.850000	0.8600	-3.479%	304,474	-37.326%
2024-03-05	0.8000	1.010000	0.795200	0.8910	+11.347%	2,090,817	-39.506%
2024-03-04	0.9089	0.950000	0.772400	0.8002	-39.835%	2,930,165	-32.642%
2024-03-01	1.3700	1.375700	1.240000	1.3300	-2.920%	408,634	-59.474%
2024-02-29	1.4900	1.540000	1.340000	1.3700	-10.458%	516,557	-60.657%
2024-02-28	1.6800	1.714500	1.500000	1.5300	-12.321%	406,032	-64.771%
2024-02-27	1.7200	1.780000	1.640000	1.7450	-0.852%	274,251	-69.112%
2024-02-26	1.9200	1.920000	1.700000	1.7600	-2.762%	203,920	-69.375%
2024-02-23	1.7500	1.836700	1.710000	1.8100	+4.624%	186,702	-70.221%
2024-02-22	1.8700	1.880000	1.660000	1.7300	-5.978%	256,662	-68.844%
2024-02-21	1.9600	2.000000	1.800000	1.8400	-5.641%	125,624	-70.707%
2024-02-20	1.9700	2.150000	1.940000	1.9500	-0.510%	319,815	-72.359%
2024-02-16	2.0100	2.070000	1.944600	1.9600	-5.314%	123,920	-72.500%
2024-02-15	2.0800	2.080000	1.930000	2.0700	0.000%	117,013	-73.961%
2024-02-14	1.9400	2.100000	1.940000	2.0700	+7.813%	136,406	-73.961%
2024-02-13	2.0300	2.079900	1.910000	1.9200	-8.134%	128,103	-71.927%
2024-02-12	2.0400	2.198000	2.000000	2.0900	+2.956%	254,498	-74.211%
2024-02-09	1.9200	2.070000	1.920000	2.0300	+4.639%	219,031	-73.448%
2024-02-08	1.9000	1.999900	1.850000	1.9400	-0.513%	129,901	-72.216%
2024-02-07	2.0700	2.070000	1.879200	1.9500	-5.797%	131,864	-72.359%
2024-02-06	1.8400	2.090000	1.839700	2.0700	+11.290%	192,349	-73.961%
2024-02-05	1.8800	1.931600	1.830100	1.8600	-1.587%	55,302	-71.022%
2024-02-02	1.9600	1.960000	1.810000	1.8900	-2.073%	86,204	-71.481%
2024-02-01	1.9800	2.047600	1.821200	1.9300	-2.525%	152,130	-72.073%
2024-01-31	2.0400	2.078400	1.940000	1.9800	-1.980%	162,985	-72.778%
2024-01-30	2.3700	2.380000	1.900000	2.0200	-14.768%	447,894	-73.317%
2024-01-29	2.3700	2.480000	1.930000	2.3700	0.000%	570,210	-77.257%
2024-01-26	2.1400	2.450000	2.130000	2.3700	+10.748%	608,462	-77.257%
2024-01-25	1.9900	2.140000	1.955000	2.1400	+9.184%	238,878	-74.813%
2024-01-24	1.9600	1.960000	1.850000	1.9600	+2.083%	102,005	-72.500%
2024-01-23	1.8200	1.940000	1.820000	1.9200	+9.091%	277,319	-71.927%
2024-01-22	1.5800	1.780000	1.580000	1.7600	+11.392%	215,609	-69.375%
2024-01-19	1.5200	1.600000	1.485000	1.5800	+3.947%	169,263	-65.886%
2024-01-18	1.6500	1.650000	1.505000	1.5200	-5.590%	202,758	-64.539%
2024-01-17	1.6200	1.640000	1.600000	1.6100	-3.593%	136,812	-66.522%
2024-01-16	1.7300	1.730000	1.640000	1.6700	-1.765%	126,710	-67.725%
2024-01-12	1.7400	1.780000	1.660000	1.7000	-1.163%	147,620	-68.294%
2024-01-11	1.7500	1.790000	1.670000	1.7200	-1.149%	199,790	-68.663%
2024-01-10	1.8800	1.884500	1.710000	1.7400	-7.447%	303,927	-69.023%
2024-01-09	2.0100	2.060000	1.860000	1.8800	-6.000%	301,384	-71.330%
2024-01-08	2.0400	2.090000	1.950000	2.0000	0.000%	324,736	-73.050%
2024-01-05	2.0100	2.060000	1.780000	2.0000	-0.990%	722,913	-73.050%
2024-01-04	2.4500	2.580000	1.960000	2.0200	-15.833%	1,447,178	-73.317%
2024-01-03	2.1700	2.548600	2.160200	2.4000	+9.589%	1,045,024	-77.542%
2024-01-02	2.1900	2.660000	2.020000	2.1900	-3.947%	2,776,584	-75.388%
2023-12-29	1.8500	2.670000	1.820000	2.2800	+31.792%	8,313,441	-76.360%
2023-12-28	1.3800	1.750000	1.355000	1.7300	+26.277%	1,979,278	-68.844%
2023-12-27	1.3400	1.390000	1.340000	1.3700	+2.239%	282,584	-60.657%
2023-12-26	1.2600	1.341000	1.260000	1.3400	+5.512%	213,786	-59.776%
2023-12-22	1.2700	1.310000	1.260000	1.2700	-0.781%	235,960	-57.559%
2023-12-21	1.2900	1.330000	1.260000	1.2800	-0.775%	363,900	-57.891%
2023-12-20	1.3200	1.350000	1.280000	1.2900	-0.769%	162,862	-58.217%
2023-12-19	1.3000	1.350000	1.300000	1.3000	+0.775%	154,118	-58.538%
2023-12-18	1.2900	1.360000	1.270000	1.2900	+3.200%	191,857	-58.217%
2023-12-15	1.4000	1.410000	1.250000	1.2500	-10.072%	327,494	-56.880%
2023-12-14	1.3400	1.430000	1.335000	1.3900	+6.923%	325,601	-61.223%
2023-12-13	1.3000	1.330000	1.240000	1.3000	+3.175%	217,172	-58.538%
2023-12-12	1.2900	1.300000	1.231600	1.2600	-2.326%	246,791	-57.222%
2023-12-11	1.3300	1.370000	1.271400	1.2900	-0.769%	176,211	-58.217%
2023-12-08	1.3100	1.320000	1.290000	1.3000	+1.563%	147,665	-58.538%
2023-12-07	1.2700	1.320000	1.260000	1.2800	+1.587%	190,766	-57.891%
2023-12-06	1.2900	1.360000	1.260000	1.2600	-2.326%	337,777	-57.222%
2023-12-05	1.3500	1.350000	1.250000	1.2900	-3.008%	436,621	-58.217%
2023-12-04	1.4400	1.460000	1.310000	1.3300	-5.000%	492,835	-59.474%
2023-12-01	1.3300	1.420000	1.282500	1.4000	+3.704%	328,422	-61.500%
2023-11-30	1.3800	1.400000	1.310000	1.3500	+3.053%	236,195	-60.074%
2023-11-29	1.4600	1.460000	1.310000	1.3100	-7.092%	355,833	-58.855%
2023-11-28	1.5700	1.570000	1.362000	1.4100	-6.000%	338,600	-61.773%
2023-11-27	1.6500	1.650000	1.460000	1.5000	-4.459%	388,717	-64.067%
2023-11-24	1.5200	1.650000	1.520000	1.5700	+2.614%	292,783	-65.669%
2023-11-22	1.5000	1.680000	1.420000	1.5300	-1.290%	790,846	-64.771%
2023-11-21	1.2800	1.580000	1.260000	1.5500	+18.321%	1,255,396	-65.226%
2023-11-20	1.3200	1.396900	1.240000	1.3100	+1.550%	547,508	-58.855%
2023-11-17	1.3300	1.330800	1.250000	1.2900	-3.731%	306,119	-58.217%
2023-11-16	1.4000	1.425000	1.295000	1.3400	-7.586%	515,081	-59.776%
2023-11-15	1.3900	1.500000	1.380000	1.4500	+1.399%	765,138	-62.828%
2023-11-14	1.4300	1.530000	1.390000	1.4300	-2.721%	1,080,662	-62.308%
2023-11-13	1.3000	1.540000	1.260000	1.4700	+8.889%	2,103,341	-63.333%
2023-11-10	1.3000	1.350000	1.240000	1.3500	-2.174%	1,826,766	-60.074%
2023-11-09	1.2700	1.460000	1.150000	1.3800	+86.486%	59,416,296	-60.942%
2023-11-08	0.8184	0.832100	0.736000	0.7400	-10.736%	325,060	-27.162%
2023-11-07	0.7956	0.840000	0.734000	0.8290	+13.546%	392,162	-34.982%
2023-11-06	0.7900	0.790700	0.730000	0.7301	-20.468%	610,913	-26.174%
2023-11-03	0.8500	1.010000	0.820000	0.9180	+13.333%	521,523	-41.285%
2023-11-02	0.7972	0.856000	0.797200	0.8100	+2.532%	241,179	-33.457%
2023-11-01	0.7748	0.810000	0.760000	0.7900	-1.102%	166,141	-31.772%
2023-10-31	0.7500	0.810000	0.720000	0.7988	+10.484%	203,986	-32.524%
2023-10-30	0.7476	0.750000	0.704900	0.7230	-0.331%	157,233	-25.450%
2023-10-27	0.7689	0.780000	0.701100	0.7254	-1.279%	215,313	-25.696%
2023-10-26	0.7450	0.790000	0.710000	0.7348	+0.658%	178,889	-26.647%
2023-10-25	0.7383	0.789800	0.710100	0.7300	-1.351%	157,922	-26.164%
2023-10-24	0.7385	0.830000	0.691300	0.7400	+1.370%	534,138	-27.162%
2023-10-23	0.6900	0.738800	0.650000	0.7300	+8.518%	343,780	-26.164%
2023-10-20	0.7500	0.750000	0.621200	0.6727	-7.723%	522,176	-19.875%
2023-10-19	0.7551	0.790000	0.700000	0.7290	-2.904%	554,361	-26.063%
2023-10-18	0.9310	0.977700	0.726300	0.7508	-18.990%	1,254,107	-28.210%
2023-10-17	0.7715	1.080000	0.750000	0.9268	+22.690%	3,106,294	-41.843%
2023-10-16	0.7473	0.790000	0.700000	0.7554	+3.749%	682,983	-28.647%
2023-10-13	0.8279	0.840000	0.725000	0.7281	-8.988%	566,650	-25.972%
2023-10-12	1.0000	1.000000	0.790000	0.8000	-19.192%	1,081,529	-32.625%
2023-10-11	1.3500	1.396200	0.980000	0.9900	-24.427%	1,493,858	-45.556%
2023-10-10	1.3000	1.400000	1.280000	1.3100	-2.239%	572,301	-58.855%
2023-10-09	1.5400	1.540000	1.340000	1.3400	-11.258%	387,967	-59.776%
2023-10-06	1.6000	1.600000	1.510000	1.5100	-5.031%	308,890	-64.305%
2023-10-05	1.6400	1.680000	1.590000	1.5900	-3.049%	165,276	-66.101%
2023-10-04	1.6400	1.700000	1.600000	1.6400	-1.205%	131,029	-67.134%
2023-10-03	1.7200	1.750000	1.610000	1.6600	-5.143%	162,497	-67.530%
2023-10-02	1.8500	1.929900	1.660000	1.7500	-5.405%	397,063	-69.200%
2023-09-29	1.8800	1.900000	1.810000	1.8500	0.000%	112,389	-70.865%
2023-09-28	1.8400	1.960000	1.800000	1.8500	+2.778%	175,889	-70.865%
2023-09-27	1.8900	1.980000	1.800000	1.8000	-3.743%	83,870	-70.056%
2023-09-26	1.7400	1.960000	1.710000	1.8700	+6.250%	165,043	-71.176%
2023-09-25	1.7600	1.766500	1.650000	1.7600	+0.571%	225,914	-69.375%
2023-09-22	1.9800	2.000000	1.750000	1.7500	-10.714%	275,117	-69.200%
2023-09-21	2.1200	2.135000	1.930000	1.9600	-8.411%	219,682	-72.500%
2023-09-20	2.2600	2.260000	2.120000	2.1400	-5.310%	188,216	-74.813%
2023-09-19	2.2400	2.260000	2.207400	2.2600	+1.802%	139,116	-76.150%
2023-09-18	2.7100	2.783000	2.150000	2.2200	-18.081%	429,387	-75.721%
2023-09-15	2.1300	2.730000	2.130000	2.7100	+27.230%	553,736	-80.111%
2023-09-14	2.2100	2.328800	2.120000	2.1300	-14.663%	455,184	-74.695%
2023-09-13	3.0750	3.238500	2.296500	2.4960	-22.963%	440,113	-78.405%
2023-09-12	3.4905	3.490500	3.240000	3.2400	-6.331%	101,454	-83.364%
2023-09-11	3.6585	3.658500	3.447000	3.4590	-4.711%	86,077	-84.417%
2023-09-08	3.8985	3.898500	3.480000	3.6300	+0.833%	81,060	-85.152%
2023-09-07	3.7500	3.760500	3.487500	3.6000	-3.421%	62,952	-85.028%
2023-09-06	3.8055	3.885000	3.720000	3.7275	-4.054%	81,813	-85.540%
2023-09-05	4.0500	4.050000	3.780000	3.8850	+1.172%	60,509	-86.126%
2023-09-01	4.0635	4.063500	3.840000	3.8400	-0.929%	54,947	-85.964%
2023-08-31	3.9495	4.045500	3.825000	3.8760	-1.674%	44,492	-86.094%
2023-08-30	3.7950	4.122000	3.795000	3.9420	-0.680%	73,027	-86.327%
2023-08-29	3.7500	4.021500	3.675000	3.9690	+5.840%	104,184	-86.420%
2023-08-28	3.7350	3.750000	3.630000	3.7500	+2.041%	65,864	-85.627%
2023-08-25	3.5280	3.675000	3.471000	3.6750	+4.701%	50,794	-85.333%
2023-08-24	3.7200	3.735000	3.471000	3.5100	-5.416%	52,853	-84.644%
2023-08-23	3.7500	3.765000	3.540000	3.7110	+1.310%	122,290	-85.476%
2023-08-22	4.0140	4.048500	3.543000	3.6630	+0.164%	115,081	-85.285%
2023-08-21	3.6750	3.712500	3.471000	3.6570	+0.536%	117,954	-85.261%
2023-08-18	3.7500	3.870000	3.487500	3.6375	-5.825%	171,294	-85.182%
2023-08-17	4.2315	4.351500	3.642000	3.8625	-8.720%	191,474	-86.045%
2023-08-16	4.4700	4.611000	4.200000	4.2315	-9.641%	207,758	-87.262%
2023-08-15	4.9350	4.950000	4.530000	4.6830	-1.265%	67,074	-88.490%
2023-08-14	4.7415	4.800000	4.651500	4.7430	+2.132%	88,231	-88.636%
2023-08-11	4.7715	4.771500	4.530000	4.6440	-1.055%	86,839	-88.394%
2023-08-10	4.9395	4.939500	4.545000	4.6935	+2.221%	133,474	-88.516%
2023-08-09	5.1075	5.173500	4.507500	4.5915	-9.971%	247,202	-88.261%
2023-08-08	5.2500	5.295000	5.041500	5.1000	-3.409%	149,431	-89.431%
2023-08-07	5.5500	5.697000	5.196000	5.2800	-7.539%	205,992	-89.792%
2023-08-04	5.8110	6.000000	5.625000	5.7105	-1.881%	76,812	-90.561%
2023-08-03	6.0000	6.000000	5.700000	5.8200	-2.242%	87,536	-90.739%
2023-08-02	6.1500	6.165000	5.850000	5.9535	-4.774%	81,464	-90.947%
2023-08-01	6.1500	6.298500	6.075000	6.2520	+1.659%	43,555	-91.379%
2023-07-31	6.0600	6.363000	6.060000	6.1500	+1.687%	77,758	-91.236%
2023-07-28	5.9970	6.105000	5.881500	6.0480	+2.205%	49,714	-91.088%
2023-07-27	6.3075	6.357000	5.880000	5.9175	-5.168%	59,659	-90.891%
2023-07-26	5.9475	6.300000	5.925000	6.2400	+4.000%	45,920	-91.362%
2023-07-25	6.0135	6.123000	5.940000	6.0000	+1.523%	48,053	-91.017%
2023-07-24	6.3000	6.300000	5.850000	5.9100	-2.475%	64,570	-90.880%
2023-07-21	6.4500	6.450000	6.000000	6.0600	-3.810%	79,107	-91.106%
2023-07-20	6.3000	6.450000	6.123000	6.3000	+0.239%	142,239	-91.444%
2023-07-19	5.8500	6.450000	5.847000	6.2850	+8.269%	223,546	-91.424%
2023-07-18	5.8050	5.818500	5.698500	5.8050	+3.200%	90,806	-90.715%
2023-07-17	5.6985	5.814000	5.565000	5.6250	+0.267%	83,466	-90.418%
2023-07-14	5.9250	6.057000	5.556000	5.6100	-5.936%	129,847	-90.392%
2023-07-13	5.7000	6.105000	5.598000	5.9640	+5.018%	152,199	-90.962%
2023-07-12	5.7570	5.803500	5.628000	5.6790	-1.329%	115,694	-90.509%
2023-07-11	5.9100	5.998500	5.385000	5.7555	-4.552%	178,312	-90.635%
2023-07-10	5.8500	6.157500	5.701500	6.0300	+4.253%	78,814	-91.061%
2023-07-07	5.5500	5.848500	5.550000	5.7840	+4.216%	53,340	-90.681%
2023-07-06	5.8935	5.893500	5.430000	5.5500	-5.128%	104,728	-90.288%
2023-07-05	5.8320	5.976000	5.790000	5.8500	+1.141%	97,035	-90.786%
2023-07-03	5.5500	5.832000	5.550000	5.7840	+4.612%	43,588	-90.681%
2023-06-30	5.7000	5.773500	5.416500	5.5290	-0.405%	85,186	-90.251%
2023-06-29	5.5500	5.730000	5.478000	5.5515	+2.806%	71,660	-90.291%
2023-06-28	5.4270	5.548500	5.400000	5.4000	-0.028%	67,400	-90.019%
2023-06-27	5.5500	5.550000	5.401500	5.4015	0.000%	79,053	-90.021%
2023-06-26	5.5350	5.670000	5.400000	5.4015	-0.056%	107,034	-90.021%
2023-06-23	5.8080	5.808000	5.404500	5.4045	-6.947%	1,158,010	-90.027%
2023-06-22	5.7615	5.992500	5.626500	5.8080	-0.845%	63,687	-90.720%
2023-06-21	6.2580	6.258000	5.737500	5.8575	-5.471%	122,146	-90.798%
2023-06-20	6.2595	6.300000	5.850000	6.1965	+1.774%	146,395	-91.302%
2023-06-16	6.2400	6.750000	6.088500	6.0885	+2.994%	372,569	-91.147%
2023-06-15	5.7000	5.985000	5.700000	5.9115	+3.168%	173,524	-90.882%
2023-06-14	6.0000	6.048000	5.700000	5.7300	-4.261%	86,874	-90.593%
2023-06-13	5.7750	6.000000	5.775000	5.9850	+3.636%	98,222	-90.994%
2023-06-12	6.0000	6.000000	5.400000	5.7750	-1.986%	111,235	-90.667%
2023-06-09	5.9085	5.998500	5.625000	5.8920	+0.718%	104,842	-90.852%
2023-06-08	5.8500	5.850000	5.415000	5.8500	+4.083%	115,523	-90.786%
2023-06-07	5.7000	6.000000	5.551500	5.6205	+1.243%	100,537	-90.410%
2023-06-06	5.5455	6.000000	5.400000	5.5515	+2.806%	127,197	-90.291%
2023-06-05	5.5800	5.625000	5.400000	5.4000	+0.362%	53,023	-90.019%
2023-06-02	5.7000	5.700000	5.364000	5.3805	+1.903%	72,544	-89.982%
2023-06-01	5.3520	5.623500	5.175000	5.2800	-2.195%	92,400	-89.792%
2023-05-31	5.2500	5.640000	5.172000	5.3985	+1.984%	121,971	-90.016%
2023-05-30	5.4000	5.475000	5.250000	5.2935	-0.759%	56,975	-89.818%
2023-05-26	5.5500	5.697000	5.250000	5.3340	+1.600%	104,978	-89.895%
2023-05-25	5.6835	5.835000	5.250000	5.2500	-7.846%	96,438	-89.733%
2023-05-24	5.9610	6.000000	5.419500	5.6970	-2.615%	70,297	-90.539%
2023-05-23	6.2805	6.300000	5.850000	5.8500	-2.573%	90,328	-90.786%
2023-05-22	5.5500	6.126000	5.401500	6.0045	+11.194%	164,511	-91.023%
2023-05-19	5.4225	5.548500	5.260500	5.4000	+2.215%	116,037	-90.019%
2023-05-18	5.5500	5.550000	5.220000	5.2830	-3.928%	104,736	-89.797%
2023-05-17	5.3550	5.520000	5.220000	5.4990	+4.207%	123,958	-90.198%
2023-05-16	5.7000	5.769000	5.250000	5.2770	-9.563%	228,011	-89.786%
2023-05-15	5.7000	5.835000	5.406000	5.8350	+5.966%	139,233	-90.763%
2023-05-12	5.7000	5.752500	5.445000	5.5065	-3.344%	73,964	-90.212%
2023-05-11	5.8500	5.875500	5.550000	5.6970	-0.472%	68,532	-90.539%
2023-05-10	5.8065	5.992500	5.700000	5.7240	-0.444%	79,417	-90.584%
2023-05-09	5.8350	5.875500	5.700000	5.7495	-1.135%	49,460	-90.625%
2023-05-08	5.8140	5.926500	5.700000	5.8155	+1.599%	57,440	-90.732%
2023-05-05	5.6865	5.850000	5.631000	5.7240	+3.107%	57,753	-90.584%
2023-05-04	5.7150	5.715000	5.550000	5.5515	-3.014%	62,121	-90.291%
2023-05-03	5.8500	5.997000	5.700000	5.7240	-3.392%	73,123	-90.584%
2023-05-02	6.0000	6.298500	5.853000	5.9250	-1.299%	83,898	-90.903%
2023-05-01	6.3000	6.450000	6.000000	6.0030	-5.278%	50,275	-91.021%
2023-04-28	6.4500	6.450000	6.157500	6.3375	-0.236%	48,343	-91.495%
2023-04-27	6.3150	6.412500	6.015000	6.3525	+4.801%	76,571	-91.515%
2023-04-26	6.1500	6.295500	5.925000	6.0615	-0.370%	53,015	-91.108%
2023-04-25	6.0495	6.270000	5.925000	6.0840	+0.570%	82,468	-91.141%
2023-04-24	6.1500	6.297000	5.949000	6.0495	+1.689%	60,825	-91.090%
2023-04-21	5.9235	6.301500	5.700000	5.9490	+6.071%	171,333	-90.940%
2023-04-20	5.9520	6.000000	5.550000	5.6085	-4.128%	70,610	-90.390%
2023-04-19	5.8500	6.150000	5.835000	5.8500	-3.441%	48,936	-90.786%
2023-04-18	6.3165	6.316500	6.000000	6.0585	-0.810%	71,520	-91.103%
2023-04-17	5.7795	6.150000	5.761500	6.1080	+5.438%	83,327	-91.176%
2023-04-14	5.7900	6.138000	5.580000	5.7930	-2.054%	72,539	-90.696%
2023-04-13	5.6670	6.150000	5.559000	5.9145	+6.194%	88,655	-90.887%
2023-04-12	6.0000	6.045000	5.550000	5.5695	-4.697%	87,450	-90.322%
2023-04-11	6.1050	6.300000	5.722500	5.8440	+2.150%	121,779	-90.777%
2023-04-10	5.6580	5.850000	5.565000	5.7210	+2.307%	83,312	-90.579%
2023-04-06	5.4000	5.662500	5.257500	5.5920	+5.133%	99,760	-90.361%
2023-04-05	5.7600	5.865000	5.250000	5.3190	-6.856%	165,743	-89.867%
2023-04-04	6.0180	6.073500	5.700000	5.7105	-4.873%	193,194	-90.561%
2023-04-03	6.7185	6.750000	6.000000	6.0030	-5.835%	133,997	-91.021%
2023-03-31	6.7500	6.750000	6.315000	6.3750	-12.371%	136,874	-91.545%
2023-03-30	6.6900	7.275000	6.601500	7.2750	+12.269%	170,167	-92.591%
2023-03-29	6.3660	6.558000	6.180000	6.4800	+3.896%	78,918	-91.682%
2023-03-28	6.1935	6.412500	6.150000	6.2370	+0.048%	54,891	-91.358%
2023-03-27	6.5445	6.558000	6.180000	6.2340	-1.749%	50,096	-91.354%
2023-03-24	6.3330	6.420000	6.150000	6.3450	+2.322%	53,659	-91.505%
2023-03-23	6.2925	6.559500	6.150000	6.2010	+0.364%	52,198	-91.308%
2023-03-22	6.5835	6.675000	6.150000	6.1785	-4.209%	67,047	-91.276%
2023-03-21	6.1830	6.450000	6.009000	6.4500	+7.339%	81,436	-91.643%
2023-03-20	6.1500	6.283500	5.863500	6.0090	+0.125%	159,077	-91.030%
2023-03-17	6.3000	6.450000	6.000000	6.0015	-4.738%	154,257	-91.019%
2023-03-16	6.3405	6.450000	6.034500	6.3000	0.000%	108,502	-91.444%
2023-03-15	6.6540	6.750000	6.270000	6.3000	-7.080%	107,328	-91.444%
2023-03-14	6.9000	7.050000	6.600000	6.7800	+3.480%	78,803	-92.050%
2023-03-13	6.3000	6.900000	6.150000	6.5520	+1.416%	125,656	-91.774%
2023-03-10	7.0500	7.050000	6.300000	6.4605	-4.054%	153,235	-91.657%
2023-03-09	7.1970	7.453500	6.672000	6.7335	-7.729%	137,809	-91.995%
2023-03-08	7.5630	7.816500	7.200000	7.2975	-4.850%	126,342	-92.614%
2023-03-07	7.6500	7.875000	7.507500	7.6695	+0.788%	76,635	-92.972%
2023-03-06	8.1270	8.160000	7.500000	7.6095	-6.661%	138,555	-92.917%
2023-03-03	7.7595	8.250000	7.716000	8.1525	+5.657%	89,936	-93.389%
2023-03-02	7.6500	8.056500	7.515000	7.7160	+0.843%	121,100	-93.015%
2023-03-01	8.6985	8.803500	7.650000	7.6515	-10.509%	160,478	-92.956%
2023-02-28	8.2500	8.835000	8.019000	8.5500	+6.782%	93,622	-93.696%
2023-02-27	8.0985	8.550000	7.800000	8.0070	+4.136%	86,214	-93.268%
2023-02-24	8.1000	8.475000	7.587000	7.6890	-6.800%	122,912	-92.990%
2023-02-23	8.5500	8.848500	8.131500	8.2500	-0.614%	133,128	-93.467%
2023-02-22	8.3595	9.097500	8.281500	8.3010	+2.179%	209,480	-93.507%
2023-02-21	8.0250	8.998500	7.965000	8.1240	-7.419%	155,182	-93.365%
2023-02-17	8.8500	9.090000	8.400000	8.7750	-1.598%	119,885	-93.858%
2023-02-16	9.0000	9.439500	8.850000	8.9175	-5.635%	99,608	-93.956%
2023-02-15	9.0000	9.690000	8.881500	9.4500	+4.012%	90,562	-94.296%
2023-02-14	9.0000	9.150000	8.587500	9.0855	+0.849%	121,856	-94.067%
2023-02-13	8.8035	9.147000	8.550000	9.0090	+2.474%	95,763	-94.017%
2023-02-10	8.7000	8.920500	8.400000	8.7915	+1.279%	83,138	-93.869%
2023-02-09	9.9210	10.029000	8.565000	8.6805	-11.201%	177,861	-93.791%
2023-02-08	9.9075	10.185000	9.750000	9.7755	-4.302%	114,047	-94.486%
2023-02-07	10.4535	10.501500	9.300000	10.2150	+0.132%	201,785	-94.723%
2023-02-06	10.2000	10.875000	10.200000	10.2015	+1.568%	184,782	-94.716%
2023-02-03	9.8250	10.950000	9.675000	10.0440	+1.056%	271,953	-94.634%
2023-02-02	9.6600	10.948500	9.517100	9.9390	+6.871%	348,643	-94.577%
2023-02-01	9.5250	9.600000	9.150000	9.3000	-2.485%	129,721	-94.204%
2023-01-31	9.5055	9.660000	9.000000	9.5370	+0.921%	161,840	-94.348%
2023-01-30	9.3000	9.780000	9.211500	9.4500	+2.024%	105,401	-94.296%
2023-01-27	9.0090	9.675000	9.009000	9.2625	+1.246%	105,382	-94.181%
2023-01-26	9.3000	9.403500	9.105000	9.1485	+0.577%	59,286	-94.108%

.dark-mode .fDdB30{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fDdB30{ color: #333333; background-color: white; border: 2px solid #333333; }ASTRAstra Space, Inc. Class A Common Stockstock NASDAQ

ASTR
Astra Space, Inc. Class A Common Stock
stock NASDAQ