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
2021-05-10 1.11 1.12 1.105 1.11 17,576
2021-05-07 1.14 1.16 1.125 1.13 75,622
2021-05-06 1.13 1.13 1.105 1.12 35,540
2021-05-05 1.15 1.17 1.14 1.15 47,646
2021-05-04 1.17 1.17 1.15 1.17 48,626
2021-05-03 1.22 1.22 1.17 1.195 44,578
2021-04-30 1.25 1.25 1.23 1.23 63,906
2021-04-29 1.27 1.28 1.24 1.25 35,753
2021-04-28 1.28 1.29 1.26 1.285 48,032
2021-04-27 1.28 1.31 1.28 1.28 109,446
2021-04-26 1.31 1.36 1.31 1.32 192,947
2021-04-23 1.20 1.305 1.20 1.26 100,840
2021-04-22 1.21 1.22 1.17 1.19 87,699
2021-04-21 1.19 1.20 1.18 1.18 52,803
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

» More Astrotech Stock Price History

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