ASTROTECH Historical Stock Price

Below is the stock price history for Astrotech ASTC. Data is recorded each day for the historical open, high, low, close and volume. The Astrotech stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Astrotech Historical Stock Price

DateOpenHighLowCloseVolume
2021-04-20 1.18 1.18 1.14 1.155 81,210
2021-04-19 1.21 1.23 1.165 1.215 236,743
2021-04-16 1.105 1.22 1.105 1.21 89,829
2021-04-15 1.19 1.19 1.10 1.14 196,536
2021-04-14 1.19 1.25 1.17 1.19 145,908
2021-04-13 1.155 1.215 1.155 1.175 292,618
2021-04-12 1.35 1.37 1.19 1.19 475,865
2021-04-09 1.475 1.495 1.46 1.465 237,541
2021-04-08 1.555 1.585 1.535 1.55 1,702,265
2021-04-07 2.47 2.47 2.11 2.20 1,353,189
2021-04-06 2.14 2.22 2.14 2.18 7,825
2021-04-05 2.13 2.27 2.13 2.19 13,951
2021-04-02 2.11 2.11 2.11 2.11 18,123
2021-04-01 2.17 2.17 2.10 2.14 15,527
2021-03-31 2.07 2.29 2.04 2.16 54,225
2021-03-30 1.97 2.12 1.97 2.035 31,051
2021-03-29 2.00 2.065 1.94 2.025 22,866
2021-03-26 2.07 2.09 1.99 2.03 28,141
2021-03-25 2.06 2.11 1.97 2.09 68,523
2021-03-24 2.10 2.12 2.04 2.05 15,976
2021-03-23 2.33 2.33 2.14 2.14 25,922
2021-03-22 2.15 2.29 2.15 2.265 20,276
2021-03-19 2.10 2.17 2.10 2.15 6,972
2021-03-18 2.18 2.20 2.09 2.09 27,562
2021-03-17 2.10 2.21 2.09 2.16 16,821
2021-03-16 2.13 2.16 2.06 2.10 12,526
2021-03-15 2.16 2.22 2.12 2.20 24,539
2021-03-12 2.09 2.24 2.09 2.225 38,494
2021-03-11 1.92 2.02 1.87 1.99 26,165
2021-03-10 1.96 2.00 1.82 1.875 27,499

» More Astrotech Stock Price History

To see other companies like Astrotech (ASTC), view our stock market today for news, and other data.