Atrium Therapeutics, Inc. RNA
NASDAQ · United States · Health Technology
$7.84-0.30 (-3.69%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7.84 | -3.69% | $8.22 | $8.42 | $7.68 | 533.80K |
| 2026-10-01 | $8.14 | -1.69% | $8.30 | $8.44 | $7.96 | 395.70K |
| 2026-09-30 | $8.28 | -1.66% | $8.38 | $8.46 | $8.22 | 197.30K |
| 2026-09-29 | $8.42 | 0.00% | $8.42 | $8.50 | $8.21 | 158.80K |
| 2026-09-28 | $8.42 | +1.57% | $8.21 | $8.52 | $8.05 | 504.90K |
| 2026-09-25 | $8.29 | +1.22% | $8.20 | $8.37 | $8.10 | 221.40K |
| 2026-09-24 | $8.19 | -1.68% | $8.30 | $8.49 | $8.16 | 355.10K |
| 2026-09-23 | $8.33 | -9.65% | $9.22 | $9.31 | $8.29 | 434.00K |
| 2026-09-22 | $9.22 | +0.33% | $9.24 | $9.49 | $9.17 | 241.30K |
| 2026-09-21 | $9.19 | +2.68% | $8.97 | $9.34 | $8.94 | 481.30K |
| 2026-09-18 | $8.95 | -6.38% | $9.57 | $9.67 | $8.66 | 1.04M |
| 2026-09-17 | $9.56 | +0.63% | $9.65 | $9.70 | $9.44 | 569.60K |
| 2026-09-16 | $9.50 | -5.85% | $10.11 | $10.11 | $9.50 | 356.40K |
| 2026-09-15 | $10.09 | -1.18% | $10.21 | $10.21 | $9.62 | 274.60K |
| 2026-09-14 | $10.21 | -1.45% | $10.37 | $10.71 | $10.15 | 255.70K |
| 2026-09-11 | $10.36 | +0.10% | $10.37 | $10.41 | $10.00 | 247.40K |
| 2026-09-10 | $10.35 | -1.52% | $10.44 | $10.74 | $10.28 | 421.60K |
| 2026-09-09 | $10.51 | -7.40% | $11.20 | $11.20 | $10.34 | 690.30K |
| 2026-09-08 | $11.35 | -20.01% | $14.08 | $14.19 | $10.75 | 1.72M |
| 2026-09-04 | $14.19 | -2.81% | $14.51 | $14.65 | $14.01 | 167.80K |
| 2026-09-03 | $14.60 | +3.84% | $14.19 | $14.68 | $13.99 | 164.90K |
| 2026-09-02 | $14.06 | +2.11% | $13.77 | $14.10 | $13.76 | 111.60K |
| 2026-09-01 | $13.77 | +3.38% | $13.24 | $13.92 | $13.20 | 178.30K |
| 2026-08-31 | $13.32 | -2.35% | $13.53 | $13.55 | $13.10 | 97.00K |
| 2026-08-28 | $13.64 | -2.43% | $13.87 | $13.95 | $13.51 | 108.60K |
| 2026-08-27 | $13.98 | +0.94% | $13.78 | $14.09 | $13.59 | 120.50K |
| 2026-08-26 | $13.85 | -1.07% | $13.93 | $14.07 | $13.66 | 179.30K |
| 2026-08-25 | $14.00 | +2.79% | $13.72 | $14.05 | $13.41 | 166.60K |
| 2026-08-24 | $13.62 | +3.18% | $13.27 | $13.64 | $13.04 | 140.50K |
| 2026-08-21 | $13.20 | -2.08% | $13.53 | $13.59 | $12.96 | 180.70K |
| 2026-08-20 | $13.48 | -1.68% | $13.75 | $13.88 | $13.20 | 218.80K |
| 2026-08-19 | $13.71 | +6.78% | $13.00 | $13.72 | $12.85 | 360.30K |
| 2026-08-18 | $12.84 | -0.93% | $12.91 | $12.96 | $12.72 | 107.90K |
| 2026-08-17 | $12.96 | +0.93% | $12.78 | $13.35 | $12.78 | 212.60K |
| 2026-08-14 | $12.84 | +4.14% | $12.21 | $12.97 | $12.08 | 176.10K |
| 2026-08-13 | $12.33 | +1.31% | $12.21 | $12.46 | $12.03 | 127.10K |
| 2026-08-12 | $12.17 | -0.81% | $12.27 | $12.35 | $12.06 | 84.20K |
| 2026-08-11 | $12.27 | +0.25% | $12.25 | $12.44 | $12.20 | 84.20K |
| 2026-08-10 | $12.24 | -0.81% | $12.25 | $12.44 | $12.20 | 109.00K |
| 2026-08-07 | $12.34 | +1.90% | $12.15 | $12.49 | $12.15 | 103.30K |
| 2026-08-06 | $12.11 | +3.15% | $11.96 | $12.31 | $11.88 | 193.10K |
| 2026-08-05 | $11.74 | +1.73% | $11.53 | $11.99 | $11.46 | 171.90K |
| 2026-08-04 | $11.54 | +1.85% | $11.40 | $11.74 | $11.35 | 137.00K |
| 2026-08-03 | $11.33 | -0.18% | $11.45 | $11.53 | $11.30 | 91.50K |
| 2026-07-31 | $11.35 | -0.96% | $11.44 | $11.54 | $11.20 | 116.30K |
| 2026-07-30 | $11.46 | +2.50% | $11.19 | $11.55 | $11.19 | 91.80K |
| 2026-07-29 | $11.18 | -2.70% | $11.46 | $11.46 | $11.13 | 119.40K |
| 2026-07-28 | $11.49 | -0.69% | $11.59 | $11.63 | $11.36 | 91.90K |
| 2026-07-27 | $11.57 | +0.70% | $11.61 | $11.80 | $11.46 | 82.80K |
| 2026-07-24 | $11.49 | -3.53% | $11.98 | $11.98 | $11.48 | 120.90K |
| 2026-07-23 | $11.91 | -2.14% | $12.00 | $12.14 | $11.78 | 101.30K |
| 2026-07-22 | $12.17 | -0.98% | $12.28 | $12.35 | $12.09 | 99.90K |
| 2026-07-21 | $12.29 | +4.51% | $11.73 | $12.35 | $11.61 | 181.90K |
| 2026-07-20 | $11.76 | -3.21% | $12.14 | $12.15 | $11.75 | 186.10K |
| 2026-07-17 | $12.15 | -0.08% | $12.01 | $12.30 | $11.97 | 122.20K |
| 2026-07-16 | $12.16 | -1.14% | $12.29 | $12.29 | $11.93 | 182.70K |
| 2026-07-15 | $12.30 | +0.65% | $12.26 | $12.40 | $12.05 | 88.80K |
| 2026-07-14 | $12.22 | 0.00% | $12.26 | $12.47 | $12.05 | 208.10K |
| 2026-07-13 | $12.22 | -1.93% | $12.40 | $12.59 | $12.21 | 178.90K |
| 2026-07-10 | $12.46 | -3.49% | $12.87 | $12.87 | $12.20 | 319.90K |
| 2026-07-09 | $12.91 | -3.44% | $13.40 | $13.44 | $12.75 | 239.50K |
| 2026-07-08 | $13.37 | +0.98% | $13.07 | $13.38 | $12.86 | 203.20K |
| 2026-07-07 | $13.24 | +1.77% | $13.14 | $13.36 | $12.95 | 257.30K |
| 2026-07-06 | $13.01 | -4.69% | $13.60 | $13.61 | $12.76 | 206.70K |
| 2026-07-02 | $13.65 | +2.63% | $13.40 | $13.72 | $13.20 | 196.90K |
| 2026-07-01 | $13.30 | -1.12% | $13.43 | $13.80 | $13.26 | 150.40K |
| 2026-06-30 | $13.45 | -1.47% | $13.67 | $13.80 | $13.22 | 316.80K |
| 2026-06-29 | $13.65 | +3.49% | $13.20 | $13.80 | $13.20 | 382.20K |
| 2026-06-26 | $13.19 | +3.21% | $12.78 | $13.20 | $12.72 | 758.70K |
| 2026-06-25 | $12.78 | -0.39% | $12.93 | $13.07 | $12.70 | 262.20K |
| 2026-06-24 | $12.83 | +0.16% | $12.86 | $13.00 | $12.74 | 123.40K |
| 2026-06-23 | $12.81 | -1.00% | $12.89 | $13.14 | $12.76 | 242.40K |
| 2026-06-22 | $12.94 | +2.21% | $12.65 | $12.96 | $12.59 | 220.80K |
| 2026-06-18 | $12.66 | +1.44% | $12.83 | $12.96 | $12.20 | 294.10K |
| 2026-06-17 | $12.48 | -1.03% | $12.73 | $12.83 | $12.28 | 190.30K |
| 2026-06-16 | $12.61 | -1.10% | $12.75 | $12.75 | $12.40 | 160.50K |
| 2026-06-15 | $12.75 | +3.07% | $12.40 | $12.76 | $12.30 | 261.50K |
| 2026-06-12 | $12.37 | -0.48% | $12.43 | $12.47 | $12.16 | 103.60K |
| 2026-06-11 | $12.43 | +6.51% | $11.69 | $12.53 | $11.40 | 328.70K |
| 2026-06-10 | $11.67 | -0.77% | $11.86 | $11.99 | $11.64 | 136.60K |
| 2026-06-09 | $11.76 | +1.82% | $11.60 | $11.89 | $11.45 | 201.70K |
| 2026-06-08 | $11.55 | -2.12% | $11.90 | $11.91 | $11.48 | 126.10K |
| 2026-06-05 | $11.80 | -4.07% | $12.30 | $12.38 | $11.77 | 209.40K |
| 2026-06-04 | $12.30 | +1.07% | $12.26 | $12.62 | $12.17 | 126.10K |
| 2026-06-03 | $12.17 | -0.65% | $12.27 | $12.39 | $12.12 | 150.10K |
| 2026-06-02 | $12.25 | -3.39% | $12.59 | $12.59 | $12.20 | 180.70K |
| 2026-06-01 | $12.68 | -2.46% | $13.00 | $13.10 | $12.35 | 209.60K |
| 2026-05-29 | $13.00 | -2.69% | $13.27 | $13.60 | $12.94 | 321.30K |
| 2026-05-28 | $13.36 | +2.77% | $13.10 | $14.14 | $12.97 | 345.20K |
| 2026-05-27 | $13.00 | -0.46% | $13.08 | $13.12 | $12.93 | 169.20K |