Free Trial

Astra Space (ASTR) Stock Chart & Stock Price History

$0.58
+0.00 (+0.14%)
(As of 10:52 AM ET)

Astra Space Stock Price Performance

5 Day
Performance
-4.79%
1 Month
Performance
-3.21%
3 Month
Performance
+1.54%
6 Month
Performance
-53.98%
Year-To-Date
Performance
-74.57%
1 Year
Performance
-89.96%
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, June, 12, 2024

Astra Space Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/11/2024$0.56$0.58
+4.32%
$0.60$0.56135,643 shs$13.25 million
06/10/2024$0.61$0.56
-8.87%
$0.59$0.55308,056 shs$12.71 million
06/07/2024$0.62$0.61
-1.62%
$0.63$0.58115,857 shs$13.83 million
06/06/2024$0.63$0.62
-1.75%
$0.64$0.59194,234 shs$14.06 million
06/05/2024$0.65$0.63
-2.93%
$0.66$0.6299,893 shs$14.31 million
06/04/2024$0.64$0.65
+1.41%
$0.66$0.6290,531 shs$14.74 million
06/03/2024$0.64$0.64$0.67$0.62121,962 shs$14.53 million
05/31/2024$0.64$0.64
+0.79%
$0.66$0.6388,921 shs$14.53 million
05/30/2024$0.61$0.64
+4.27%
$0.66$0.60135,264 shs$14.42 million
05/29/2024$0.58$0.61
+5.00%
$0.62$0.59118,111 shs$13.83 million
05/28/2024$0.63$0.58
-8.02%
$0.65$0.55262,330 shs$13.17 million
05/27/2024$0.63$0.63$0.66$0.61111,700 shs$14.32 million
05/24/2024$0.63$0.63
+0.10%
$0.66$0.61110,738 shs$14.32 million
05/23/2024$0.68$0.63
-8.00%
$0.68$0.6399,029 shs$14.31 million
05/22/2024$0.65$0.68
+5.08%
$0.70$0.65124,603 shs$15.55 million
05/21/2024$0.66$0.65
-0.96%
$0.75$0.65324,052 shs$14.80 million
05/20/2024$0.68$0.66
-3.38%
$0.70$0.64131,156 shs$14.94 million
05/17/2024$0.66$0.68
+3.15%
$0.69$0.64183,374 shs$15.47 million
05/16/2024$0.62$0.66
+6.48%
$0.67$0.60148,017 shs$14.99 million
05/15/2024$0.62$0.62
-0.64%
$0.68$0.61197,065 shs$14.08 million
05/14/2024$0.61$0.62
+3.14%
$0.68$0.61379,198 shs$14.17 million
05/13/2024$0.60$0.61
+1.00%
$0.62$0.60280,509 shs$13.74 million
05/10/2024$0.61$0.60
-2.57%
$0.64$0.58100,087 shs$13.60 million
05/09/2024$0.62$0.61
-0.52%
$0.63$0.5964,190 shs$13.96 million
05/08/2024$0.63$0.62
-1.98%
$0.66$0.58426,825 shs$14.04 million
05/07/2024$0.66$0.63
-4.54%
$0.69$0.6357,582 shs$14.32 million
05/06/2024$0.66$0.66
+0.08%
$0.69$0.6361,513 shs$15 million
05/03/2024$0.65$0.66
+1.60%
$0.69$0.6465,613 shs$14.99 million
05/02/2024$0.63$0.65
+3.06%
$0.68$0.6344,223 shs$14.75 million
05/01/2024$0.68$0.63
-7.30%
$0.69$0.6375,081 shs$14.31 million
04/30/2024$0.71$0.68
-4.37%
$0.73$0.66215,259 shs$15.44 million
04/29/2024$0.69$0.71
+3.04%
$0.73$0.66138,661 shs$16.15 million
04/26/2024$0.68$0.69
+2.22%
$0.70$0.6180,528 shs$15.52 million
04/25/2024$0.64$0.68
+4.98%
$0.69$0.6275,011 shs$15.18 million
04/24/2024$0.62$0.64
+3.54%
$0.65$0.61102,240 shs$14.46 million
04/23/2024$0.64$0.62
-2.95%
$0.65$0.60100,815 shs$13.97 million
04/22/2024$0.61$0.64
+4.90%
$0.64$0.58198,308 shs$14.39 million
04/19/2024$0.63$0.61
-3.17%
$0.64$0.6091,520 shs$13.72 million
04/18/2024$0.60$0.63
+5.05%
$0.63$0.58160,036 shs$14.17 million
04/17/2024$0.58$0.60
+3.40%
$0.62$0.56105,226 shs$13.49 million
$9 AI Model with 90% Win Rate? (Ad)

What if I told you it could take just $9… To win 90% of your options trades?

Click here to see this revolutionary AI model in action…
04/16/2024$0.56$0.58
+3.76%
$0.59$0.53169,934 shs$13.04 million
04/15/2024$0.57$0.56
-1.67%
$0.59$0.55201,680 shs$12.57 million
04/12/2024$0.60$0.57
-5.00%
$0.60$0.56113,117 shs$12.79 million
04/11/2024$0.62$0.60
-3.48%
$0.63$0.58186,122 shs$13.46 million
04/10/2024$0.65$0.62
-3.91%
$0.64$0.62121,755 shs$13.94 million
04/09/2024$0.67$0.65
-3.41%
$0.67$0.6491,695 shs$14.51 million
04/08/2024$0.68$0.67
-1.76%
$0.68$0.64152,665 shs$15.03 million
04/05/2024$0.63$0.68
+8.11%
$0.69$0.61139,942 shs$15.29 million
04/04/2024$0.63$0.63
-0.17%
$0.65$0.62111,222 shs$14.15 million
04/03/2024$0.65$0.63
-2.85%
$0.66$0.63106,343 shs$14.17 million
04/02/2024$0.70$0.65
-7.21%
$0.70$0.62136,178 shs$14.59 million
04/01/2024$0.68$0.70
+2.49%
$0.71$0.66200,886 shs$15.72 million
03/29/2024$0.68$0.68$0.72$0.62279,870 shs$15.34 million
03/28/2024$0.64$0.68
+6.73%
$0.72$0.62278,172 shs$15.34 million
03/27/2024$0.62$0.64
+3.20%
$0.65$0.62139,786 shs$14.37 million
03/26/2024$0.65$0.62
-4.44%
$0.65$0.60219,354 shs$13.93 million
03/25/2024$0.68$0.65
-4.57%
$0.68$0.55553,083 shs$14.57 million
03/22/2024$0.65$0.68
+4.62%
$0.74$0.65514,993 shs$15.27 million
03/21/2024$0.56$0.65
+15.07%
$0.65$0.58511,500 shs$14.60 million
03/20/2024$0.54$0.56
+4.48%
$0.57$0.55240,877 shs$12.68 million
03/19/2024$0.53$0.54
+1.85%
$0.55$0.53264,571 shs$12.14 million
03/18/2024$0.56$0.53
-5.36%
$0.58$0.53431,125 shs$11.92 million
03/15/2024$0.60$0.56
-6.20%
$0.60$0.56427,707 shs$12.59 million
03/14/2024$0.58$0.60
+2.93%
$0.60$0.56289,273 shs$13.43 million
03/13/2024$0.57$0.58
+1.58%
$0.61$0.56300,281 shs$13.04 million
03/12/2024$0.58$0.57
-1.55%
$0.61$0.55544,014 shs$12.84 million
03/11/2024$0.58$0.58
+0.87%
$0.59$0.55568,375 shs$13.04 million

This page (NASDAQ:ASTR) was last updated on 6/12/2024 by MarketBeat.com Staff

From Our Partners