ASTC - Astrotech Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20202.89003.07002.85002.86002.8600216,300
Jul 01, 20202.87002.90002.82002.86002.860052,400
Jun 30, 20202.74002.88002.67002.85002.8500197,900
Jun 29, 20202.86002.89002.67002.71002.7100149,100
Jun 26, 20202.92003.37002.70002.81002.81001,423,900
Jun 25, 20202.88002.94002.80002.90002.9000147,200
Jun 24, 20202.72002.94002.60002.89002.8900253,400
Jun 23, 20202.78002.78002.70002.70002.700059,400
Jun 22, 20202.66002.83002.56002.78002.7800242,500
Jun 19, 20202.69002.73002.66002.66002.660068,400
Jun 18, 20202.66002.74002.66002.67002.670040,800
Jun 17, 20202.79002.79002.67002.67002.670057,300
Jun 16, 20202.74002.82002.70002.71002.710086,600
Jun 15, 20202.65002.79002.65002.74002.740098,900
Jun 12, 20202.75002.76002.60002.71002.710094,700
Jun 11, 20202.82002.98002.68002.68002.6800207,500
Jun 10, 20203.24003.25002.94003.09003.0900723,700
Jun 09, 20202.72003.22002.62003.08003.0800950,200
Jun 08, 20202.79002.79002.63002.76002.7600305,400
Jun 05, 20202.85002.89002.72002.78002.7800142,700
Jun 04, 20202.92003.09002.74002.82002.8200315,500
Jun 03, 20202.61002.92002.56002.88002.8800527,800
Jun 02, 20202.60002.67002.56002.61002.610044,800
Jun 01, 20202.63002.67002.59002.61002.610086,200
May 29, 20202.69002.74002.55002.68002.680054,300
May 28, 20202.82002.82002.69002.70002.700061,700
May 27, 20202.80002.81002.68002.70002.700082,800
May 26, 20202.87002.90002.73002.80002.800089,300
May 22, 20202.81002.85002.72002.79002.790058,400
May 21, 20202.76002.84002.68002.80002.8000118,700
May 20, 20202.80002.92002.72002.75002.7500114,300
May 19, 20202.70002.92002.61002.73002.7300187,000
May 18, 20202.68002.79002.57002.67002.6700284,600
May 15, 20202.86002.99002.56002.62002.6200243,000
May 14, 20202.84002.91002.65002.82002.8200163,100
May 13, 20203.25003.44002.58002.90002.9000745,100
May 12, 20202.86003.66002.86003.28003.28003,212,700
May 11, 20203.20003.24002.78002.88002.8800491,600
May 08, 20203.14003.24003.08003.13003.1300308,200
May 07, 20203.31003.31003.02003.13003.1300244,400
May 06, 20203.03003.47002.90003.20003.2000804,800
May 05, 20202.75003.07002.73002.96002.9600253,900
May 04, 20202.69002.88002.61002.78002.7800137,200
May 01, 20203.00003.00002.74002.80002.8000260,300
Apr 30, 20202.68003.12002.53002.97002.97001,411,800
Apr 29, 20202.53002.81002.44002.68002.6800693,000
Apr 28, 20202.62002.62002.48002.53002.530080,400
Apr 27, 20202.51002.66002.43002.64002.6400155,400
Apr 24, 20202.67002.67002.52002.57002.5700114,500
Apr 23, 20202.68002.70002.58002.62002.6200142,800
Apr 22, 20202.60002.70002.55002.69002.6900113,000
Apr 21, 20202.72002.78002.55002.66002.6600222,300
Apr 20, 20202.75002.97002.68002.79002.7900476,400
Apr 17, 20202.68002.81002.50002.73002.7300215,700
Apr 16, 20202.75002.80002.46002.74002.7400417,400
Apr 15, 20202.90002.97002.71002.82002.8200206,800
Apr 14, 20203.04003.26002.89002.96002.9600410,300
Apr 13, 20203.05003.31002.83003.14003.14001,172,300
Apr 09, 20202.44004.20002.34003.41003.41007,795,600
Apr 08, 20202.40002.41002.21002.37002.3700305,400
Apr 07, 20202.43002.47002.35002.43002.4300193,300
Apr 06, 20202.40002.64002.40002.50002.5000275,300
Apr 03, 20202.35002.70002.28002.68002.6800714,600
Apr 02, 20202.24003.10002.24002.55002.55002,768,400
Apr 01, 20202.44002.46002.18002.28002.2800848,800
Mar 31, 20203.00003.03002.51002.60002.60001,095,800
Mar 30, 20203.25003.27002.90003.16003.16001,438,300
Mar 27, 20205.65006.00003.50003.63003.630015,289,100
Mar 26, 20203.60003.70002.88003.47003.47003,857,100
Mar 25, 20203.64007.75003.30004.05004.050046,864,100
Mar 24, 20201.21001.21001.09001.12001.12005,100
Mar 23, 20201.10001.21000.98001.11001.11006,800
Mar 20, 20201.08001.24001.08001.09001.090017,800
Mar 19, 20201.30001.30001.11001.13001.13001,900
Mar 18, 20201.39001.39001.00001.17001.170015,200
Mar 17, 20201.30001.44001.04001.39001.390019,400
Mar 16, 20201.40001.41001.25001.25001.250014,200
Mar 13, 20201.42001.59001.00001.32001.320020,500
Mar 12, 20201.50001.54001.45001.45001.450037,200
Mar 11, 20201.65001.70001.56001.66001.660015,800
Mar 10, 20201.63001.73001.40001.73001.730027,500
Mar 09, 20201.59001.59001.33001.52001.520031,200
Mar 06, 20201.68001.68001.52001.54001.54007,500
Mar 05, 20201.64001.64001.59001.61001.61006,200
Mar 04, 20201.62001.70001.60001.66001.660029,800
Mar 03, 20201.66001.77001.60001.76001.760020,300
Mar 02, 20201.66001.66001.61001.66001.66003,900
Feb 28, 20201.52001.70001.34001.68001.680028,000
Feb 27, 20201.55001.74001.50001.60001.600013,500
Feb 26, 20201.73001.85001.49001.77001.770065,500
Feb 25, 20201.89001.91001.55001.66001.660034,300
Feb 24, 20201.97002.07001.87001.92001.920019,100
Feb 21, 20202.00002.04001.98002.04002.04003,300
Feb 20, 20201.96002.00001.88001.97001.970032,100
Feb 19, 20202.01002.01001.96001.98001.98008,000
Feb 18, 20202.05002.10001.97001.97001.970020,700
Feb 14, 20202.14002.18002.02002.10002.100021,400
Feb 13, 20201.98002.15001.93002.14002.140096,600
Feb 12, 20201.87001.97001.80001.94001.94008,600
Feb 11, 20202.10002.10001.85001.92001.920017,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...