S&P 500   4,263.89 (+0.81%)
DOW   33,131.92 (+0.39%)
QQQ   360.19 (+1.48%)
AAPL   173.94 (+0.89%)
MSFT   319.75 (+2.03%)
META   306.38 (+1.81%)
GOOGL   135.41 (+2.25%)
AMZN   127.17 (+1.96%)
TSLA   261.34 (+6.01%)
NVDA   439.61 (+1.02%)
NIO   8.81 (+2.32%)
BABA   84.03 (-0.60%)
AMD   104.12 (+4.04%)
T   14.63 (-1.01%)
F   11.98 (-0.75%)
MU   68.16 (+0.49%)
CGC   0.76 (+11.68%)
GE   108.87 (+1.03%)
DIS   79.33 (-0.26%)
AMC   8.38 (+6.75%)
PFE   33.26 (-1.89%)
PYPL   58.56 (+2.20%)
NFLX   375.75 (-0.27%)
S&P 500   4,263.89 (+0.81%)
DOW   33,131.92 (+0.39%)
QQQ   360.19 (+1.48%)
AAPL   173.94 (+0.89%)
MSFT   319.75 (+2.03%)
META   306.38 (+1.81%)
GOOGL   135.41 (+2.25%)
AMZN   127.17 (+1.96%)
TSLA   261.34 (+6.01%)
NVDA   439.61 (+1.02%)
NIO   8.81 (+2.32%)
BABA   84.03 (-0.60%)
AMD   104.12 (+4.04%)
T   14.63 (-1.01%)
F   11.98 (-0.75%)
MU   68.16 (+0.49%)
CGC   0.76 (+11.68%)
GE   108.87 (+1.03%)
DIS   79.33 (-0.26%)
AMC   8.38 (+6.75%)
PFE   33.26 (-1.89%)
PYPL   58.56 (+2.20%)
NFLX   375.75 (-0.27%)
S&P 500   4,263.89 (+0.81%)
DOW   33,131.92 (+0.39%)
QQQ   360.19 (+1.48%)
AAPL   173.94 (+0.89%)
MSFT   319.75 (+2.03%)
META   306.38 (+1.81%)
GOOGL   135.41 (+2.25%)
AMZN   127.17 (+1.96%)
TSLA   261.34 (+6.01%)
NVDA   439.61 (+1.02%)
NIO   8.81 (+2.32%)
BABA   84.03 (-0.60%)
AMD   104.12 (+4.04%)
T   14.63 (-1.01%)
F   11.98 (-0.75%)
MU   68.16 (+0.49%)
CGC   0.76 (+11.68%)
GE   108.87 (+1.03%)
DIS   79.33 (-0.26%)
AMC   8.38 (+6.75%)
PFE   33.26 (-1.89%)
PYPL   58.56 (+2.20%)
NFLX   375.75 (-0.27%)
S&P 500   4,263.89 (+0.81%)
DOW   33,131.92 (+0.39%)
QQQ   360.19 (+1.48%)
AAPL   173.94 (+0.89%)
MSFT   319.75 (+2.03%)
META   306.38 (+1.81%)
GOOGL   135.41 (+2.25%)
AMZN   127.17 (+1.96%)
TSLA   261.34 (+6.01%)
NVDA   439.61 (+1.02%)
NIO   8.81 (+2.32%)
BABA   84.03 (-0.60%)
AMD   104.12 (+4.04%)
T   14.63 (-1.01%)
F   11.98 (-0.75%)
MU   68.16 (+0.49%)
CGC   0.76 (+11.68%)
GE   108.87 (+1.03%)
DIS   79.33 (-0.26%)
AMC   8.38 (+6.75%)
PFE   33.26 (-1.89%)
PYPL   58.56 (+2.20%)
NFLX   375.75 (-0.27%)
NASDAQ:ASTR

Astra Space (ASTR) Stock Chart & Stock Price History

$1.65
-0.01 (-0.60%)
(As of 03:44 PM ET)
Compare
Today's Range
$1.60
▼
$1.70
50-Day Range
$1.66
▼
$6.25
52-Week Range
$1.60
▼
$11.10
Volume
123,994 shs
Average Volume
128,633 shs
Market Capitalization
$30.05 million
P/E Ratio
N/A
Dividend Yield
N/A
Price Target
$15.00
ProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial Media

Astra Space Stock Price Performance

5 Day
Performance
-10.81%
1 Month
Performance
-57.03%
3 Month
Performance
-71.47%
6 Month
Performance
-71.11%
Year-To-Date
Performance
-74.64%
1 Year
Performance
-83.32%
Receive ASTR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Astra Space and its competitors with MarketBeat's FREE daily newsletter


ASTR Stock Chart for Wednesday, October, 4, 2023

ASTR Chart by TradingView

Astra Space Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/03/2023$1.75$1.66
-5.14%		$1.75$1.61162,415 shs$30.23 million
10/02/2023$1.85$1.75
-5.41%		$1.93$1.66397,026 shs$31.87 million
09/29/2023$1.85$1.85$1.90$1.81112,245 shs$33.69 million
09/28/2023$1.80$1.85
+2.78%		$1.96$1.80175,787 shs$33.69 million
09/27/2023$1.87$1.80
-3.74%		$1.98$1.8083,576 shs$32.78 million
09/26/2023$1.76$1.87
+6.25%		$1.96$1.71165,004 shs$34.05 million
09/25/2023$1.75$1.76
+0.57%		$1.77$1.65225,008 shs$32.05 million
09/22/2023$1.96$1.75
-10.71%		$2.00$1.75275,005 shs$31.87 million
09/21/2023$2.14$1.96
-8.41%		$2.14$1.93219,288 shs$35.69 million
09/20/2023$2.26$2.14
-5.31%		$2.26$2.12188,157 shs$38.97 million
09/19/2023$2.22$2.26
+1.80%		$2.26$2.21139,026 shs$41.16 million
09/18/2023$2.71$2.22
-18.08%		$2.78$2.15428,357 shs$40.43 million
09/15/2023$2.13$2.71
+27.23%		$2.73$2.13552,107 shs$739.94 million
09/14/2023$2.50$2.13
-14.66%		$2.32$2.12454,522 shs$581.58 million
09/13/2023$3.24$2.50
-22.96%		$3.24$2.30429,541 shs$45.43 million
09/12/2023$3.46$3.24
-6.33%		$3.49$3.2499,965 shs$58.98 million
09/11/2023$3.63$3.46
-4.71%		$3.66$3.4584,063 shs$62.96 million
09/08/2023$3.60$3.63
+0.83%		$3.90$3.4880,707 shs$66.08 million
09/07/2023$3.73$3.60
-3.42%		$3.76$3.4962,750 shs$65.53 million
09/06/2023$3.89$3.73
-4.05%		$3.89$3.7281,313 shs$67.85 million
09/05/2023$3.84$3.89
+1.17%		$4.05$3.7860,270 shs$70.72 million
09/04/2023$3.84$3.84$4.06$3.8454,947 shs$69.90 million
09/01/2023$3.88$3.84
-0.93%		$4.06$3.8454,796 shs$69.90 million
08/31/2023$3.94$3.88
-1.67%		$4.03$3.8344,422 shs$70.55 million
08/30/2023$3.97$3.94
-0.68%		$4.12$3.8072,939 shs$71.76 million
08/29/2023$3.75$3.97
+5.84%		$4.02$3.68103,846 shs$72.25 million
08/28/2023$3.68$3.75
+2.04%		$3.75$3.6365,741 shs$68.26 million
08/25/2023$3.51$3.68
+4.70%		$3.68$3.4750,158 shs$66.34 million
08/24/2023$3.71$3.51
-5.42%		$3.74$3.4752,718 shs$63.36 million
08/23/2023$3.66$3.71
+1.31%		$3.77$3.54120,752 shs$66.99 million
08/22/2023$3.66$3.66
+0.16%		$4.05$3.54114,885 shs$66.12 million
08/21/2023$3.64$3.66
+0.54%		$3.71$3.47117,426 shs$66.01 million
08/18/2023$3.86$3.64
-5.83%		$3.87$3.49171,033 shs$65.66 million
08/17/2023$4.23$3.86
-8.72%		$4.35$3.64191,376 shs$69.72 million
08/16/2023$4.65$4.23
-9.00%		$4.61$4.20206,788 shs$76.38 million
08/15/2023$4.74$4.65
-1.96%		$4.95$4.5066,581 shs$83.94 million
08/14/2023$4.64$4.74
+2.13%		$4.80$4.6587,700 shs$85.62 million
08/11/2023$4.69$4.64
-1.05%		$4.77$4.5386,780 shs$83.83 million
08/10/2023$4.59$4.69
+2.22%		$4.94$4.55133,228 shs$84.72 million
08/09/2023$5.10$4.59
-9.97%		$5.17$4.51246,230 shs$82.88 million
08/08/2023$5.28$5.10
-3.41%		$5.30$5.04149,151 shs$92.06 million
08/07/2023$5.71$5.28
-7.54%		$5.70$5.20205,731 shs$95.31 million
08/04/2023$5.82$5.71
-1.88%		$6.00$5.6376,228 shs$103.08 million
08/03/2023$5.95$5.82
-2.24%		$6.00$5.7087,094 shs$105.06 million
08/02/2023$6.25$5.95
-4.77%		$6.17$5.8581,335 shs$107.47 million
08/01/2023$6.15$6.25
+1.66%		$6.30$6.0843,247 shs$112.86 million
07/31/2023$6.05$6.15
+1.69%		$6.36$6.1277,719 shs$111.02 million
07/28/2023$5.92$6.05
+2.21%		$6.11$5.8848,995 shs$109.17 million
07/27/2023$6.24$5.92
-5.17%		$6.34$5.8859,441 shs$106.82 million
07/26/2023$6.00$6.24
+4.00%		$6.30$5.9345,485 shs$112.64 million
07/25/2023$5.91$6.00
+1.52%		$6.07$5.9447,976 shs$108.31 million
07/24/2023$6.06$5.91
-2.48%		$6.30$5.8564,487 shs$106.68 million
07/21/2023$6.30$6.06
-3.81%		$6.45$6.0078,858 shs$109.39 million
07/20/2023$6.29$6.30
+0.24%		$6.45$6.12141,976 shs$113.72 million
07/19/2023$5.81$6.29
+8.27%		$6.45$5.85223,194 shs$113.45 million
07/18/2023$5.63$5.81
+3.20%		$5.82$5.7090,261 shs$104.79 million
07/17/2023$5.61$5.63
+0.27%		$5.81$5.5782,286 shs$101.54 million
07/14/2023$5.96$5.61
-5.94%		$6.06$5.56129,741 shs$101.27 million
07/13/2023$5.68$5.96
+5.02%		$6.10$5.60151,836 shs$107.66 million
07/12/2023$5.76$5.68
-1.33%		$5.80$5.63115,591 shs$102.51 million
07/11/2023$6.03$5.76
-4.55%		$6.00$5.39177,871 shs$103.89 million
07/10/2023$5.78$6.03
+4.25%		$6.16$5.7077,681 shs$108.85 million
07/07/2023$5.55$5.78
+4.22%		$5.85$5.5553,223 shs$104.41 million
07/06/2023$5.85$5.55
-5.13%		$5.89$5.43104,710 shs$100.19 million
07/05/2023$5.78$5.85
+1.14%		$5.98$5.7996,849 shs$105.60 million
07/04/2023$5.78$5.78$5.83$5.5543,588 shs$104.41 million
07/03/2023$5.53$5.78
+4.61%		$5.83$5.5543,588 shs$104.41 million

Related Companies:
This page (NASDAQ:ASTR) was last updated on 10/4/2023 by MarketBeat.com Staff

My Account -