Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astrana Health Inc. - Common Stock (NQ: ASTH )

37.48 -0.62 (-1.63%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 41.19 42.91 40.86 41.99 135,289 +0.87(+2.12%)
Mar 27, 2024 40.22 41.19 39.77 41.12 145,125 +1.62(+4.10%)
Mar 26, 2024 39.77 40.12 39.49 39.50 92,318 +0.21(+0.53%)
Mar 25, 2024 39.80 40.20 39.15 39.29 76,903 -0.38(-0.96%)
Mar 22, 2024 41.02 41.11 39.51 39.67 106,804 -1.25(-3.05%)
Mar 21, 2024 41.82 42.44 40.57 40.92 141,416 -0.63(-1.52%)
Mar 20, 2024 39.75 42.16 39.57 41.55 124,805 +1.58(+3.95%)
Mar 19, 2024 39.54 40.67 39.37 39.97 101,500 +0.40(+1.01%)
Mar 18, 2024 39.91 40.41 39.42 39.57 113,742 -0.31(-0.78%)
Mar 15, 2024 39.65 40.64 39.49 39.88 360,868 -0.21(-0.52%)
Mar 14, 2024 40.51 40.92 39.50 40.09 180,447 -0.91(-2.22%)
Mar 13, 2024 41.86 42.74 40.62 41.00 123,930 -1.04(-2.47%)
Mar 12, 2024 42.11 42.58 41.60 42.04 107,537 -0.17(-0.40%)
Mar 11, 2024 44.73 44.97 42.00 42.21 244,842 -2.51(-5.61%)
Mar 08, 2024 45.05 45.71 44.47 44.72 227,854 +0.01(+0.02%)
Mar 07, 2024 43.61 45.39 43.61 44.71 185,454 +0.89(+2.03%)
Mar 06, 2024 43.50 44.24 43.10 43.82 118,793 +0.60(+1.39%)
Mar 05, 2024 43.68 44.26 42.70 43.22 147,488 -0.75(-1.71%)
Mar 04, 2024 44.33 44.90 43.35 43.97 162,899 +0.40(+0.92%)
Mar 01, 2024 45.00 45.23 43.02 43.57 184,962 -1.47(-3.26%)
Feb 29, 2024 44.16 45.48 44.16 45.04 292,484 +1.27(+2.90%)
Feb 28, 2024 44.35 45.32 41.30 43.77 262,411 +0.23(+0.53%)
Feb 27, 2024 42.46 43.86 41.11 43.54 378,221 +0.75(+1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.