Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Astrana Health Inc. - Common Stock (NQ: ASTH )

46.96 -12.12 (-20.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 57.41 57.42 46.54 46.96 796,465 -12.12(-20.51%)
Nov 07, 2024 59.35 60.91 58.70 59.08 279,308 -0.41(-0.69%)
Nov 06, 2024 59.83 60.99 58.03 59.49 353,608 +3.49(+6.23%)
Nov 05, 2024 54.09 56.19 54.00 56.00 196,466 +1.70(+3.13%)
Nov 04, 2024 54.00 54.87 53.69 54.30 144,294 -0.23(-0.42%)
Nov 01, 2024 54.54 55.50 54.10 54.53 161,652 +0.75(+1.39%)
Oct 31, 2024 55.43 55.55 53.68 53.78 173,670 -1.83(-3.29%)
Oct 30, 2024 55.65 56.34 55.35 55.61 122,964 -0.23(-0.41%)
Oct 29, 2024 55.48 55.94 54.81 55.84 162,516 -0.24(-0.43%)
Oct 28, 2024 56.31 57.09 55.77 56.08 131,384 +0.40(+0.72%)
Oct 25, 2024 55.92 56.28 55.00 55.68 117,361 +0.04(+0.07%)
Oct 24, 2024 54.86 56.97 54.69 55.64 206,381 +0.98(+1.79%)
Oct 23, 2024 57.37 57.87 54.32 54.66 240,252 -3.24(-5.60%)
Oct 22, 2024 59.98 60.24 57.81 57.90 214,424 -2.21(-3.68%)
Oct 21, 2024 60.43 60.43 59.38 60.11 222,031 -0.48(-0.79%)
Oct 18, 2024 61.49 61.49 60.51 60.59 122,630 -0.78(-1.27%)
Oct 17, 2024 62.36 62.50 60.87 61.37 256,711 -1.17(-1.87%)
Oct 16, 2024 61.49 63.20 61.38 62.54 367,049 +1.47(+2.41%)
Oct 15, 2024 59.52 61.55 59.45 61.07 348,347 +1.43(+2.40%)
Oct 14, 2024 56.85 59.76 56.58 59.64 509,785 +3.41(+6.06%)
Oct 11, 2024 56.55 57.27 56.12 56.23 168,457 -0.76(-1.33%)
Oct 10, 2024 57.51 57.79 56.63 56.99 258,524 -1.34(-2.30%)
Oct 09, 2024 58.93 59.46 57.54 58.33 195,398 -0.60(-1.02%)
Oct 08, 2024 59.54 59.83 58.49 58.93 255,184 -0.39(-0.66%)
Oct 07, 2024 59.46 60.56 58.50 59.32 414,818 -0.57(-0.95%)
Oct 04, 2024 59.24 61.51 59.22 59.89 506,234 +0.41(+0.69%)
Oct 03, 2024 58.06 59.89 57.77 59.48 353,826 +1.61(+2.78%)
Oct 02, 2024 57.31 58.40 57.00 57.87 160,964 +0.03(+0.05%)
Oct 01, 2024 57.67 58.50 56.84 57.84 331,532 -0.10(-0.17%)
Sep 30, 2024 56.36 57.94 56.36 57.94 244,373 +1.41(+2.49%)
Sep 27, 2024 56.82 57.70 55.82 56.53 162,808 +0.34(+0.61%)
Sep 26, 2024 56.07 57.09 55.83 56.19 267,979 +0.47(+0.84%)
Sep 25, 2024 55.71 56.61 55.34 55.72 216,166 +0.14(+0.25%)
Sep 24, 2024 57.07 57.12 55.45 55.58 190,098 -1.45(-2.54%)
Sep 23, 2024 57.32 57.75 56.62 57.03 164,176 +0.03(+0.05%)
Sep 20, 2024 58.25 58.46 56.37 57.00 878,015 -0.84(-1.45%)
Sep 19, 2024 58.36 58.46 57.36 57.84 307,923 +0.68(+1.19%)
Sep 18, 2024 55.34 58.77 55.24 57.16 437,872 +1.68(+3.03%)
Sep 17, 2024 55.75 57.47 55.29 55.48 334,002 +0.37(+0.67%)
Sep 16, 2024 54.60 56.25 54.60 55.11 290,688 +0.64(+1.17%)
Sep 13, 2024 52.14 55.23 52.14 54.47 418,275 +2.80(+5.42%)
Sep 12, 2024 49.63 52.50 49.44 51.67 303,610 +2.59(+5.28%)
Sep 11, 2024 47.55 49.16 47.36 49.08 232,316 +1.15(+2.40%)
Sep 10, 2024 47.57 48.19 47.27 47.93 174,579 +0.58(+1.22%)
Sep 09, 2024 47.22 47.73 46.50 47.35 276,603 -0.29(-0.61%)
Sep 06, 2024 48.02 48.80 46.64 47.64 200,144 -0.22(-0.46%)
Sep 05, 2024 47.44 48.02 47.06 47.86 121,980 +0.78(+1.66%)
Sep 04, 2024 47.36 47.83 46.98 47.08 116,974 -0.32(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.