Atrium Therapeutics, Inc. (RNA) NASDAQ

13.44

-0.03(-0.22%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	13.4	13.44	13.44	13.71	13.31	281,709
April 01, 2026	13.36	13.47	13.47	13.9	13.36	303,891
March 31, 2026	13.41	13.37	13.37	13.53	13.06	410,543
March 30, 2026	13.16	13.55	13.55	13.6	13	566,729
March 27, 2026	13	13.23	13.23	13.28	12.9	409,485
March 26, 2026	12.99	13.1	13.1	13.25	12.95	230,969
March 25, 2026	13.41	13.09	13.09	13.41	12.77	292,518
March 24, 2026	13.18	13.2	13.2	13.5	13.11	624,171
March 23, 2026	13.21	13.2	13.2	13.5	12.99	408,122
March 20, 2026	12.67	13.13	13.13	13.28	12.33	1.12M
March 19, 2026	12.3	12.69	12.69	12.87	11.95	566,291
March 18, 2026	13.76	12.32	12.32	13.76	12.29	584,942
March 17, 2026	13.74	13.77	13.77	13.89	13.61	308,154
March 16, 2026	13.78	13.79	13.79	13.99	13.65	253,216
March 13, 2026	14.47	13.75	13.75	14.55	13.57	692,311
March 12, 2026	14.7	14.54	14.54	14.76	14.42	466,141
March 11, 2026	14.7	14.8	14.8	15.84	14.6	738,663
March 10, 2026	14.82	14.67	14.67	15.32	14.6	740,666
March 09, 2026	14.59	14.79	14.79	15.01	14	829,102
March 06, 2026	15.26	14.82	14.82	15.79	14.71	1.12M
March 05, 2026	16.61	15.47	15.47	16.77	15.25	1.62M
March 04, 2026	15.32	16.54	16.54	16.57	15.32	2M
March 03, 2026	14.7	15.67	15.67	15.88	14.48	2.89M
March 02, 2026	13.81	14.91	14.91	15.51	13.81	3.21M
February 27, 2026	14.58	14.75	14.75	15.93	13.06	7.96M
February 25, 2026	72.73	72.8	72.8	72.9	72.68	12.06M
February 24, 2026	72.92	72.75	72.75	72.98	72.73	5.41M
February 23, 2026	72.81	72.92	72.92	73.05	72.81	3.7M
February 20, 2026	72.83	72.86	0	72.92	72.74	8.08M
February 19, 2026	72.83	72.86	0	72.93	72.75	2.55M
February 18, 2026	72.88	72.83	0	72.91	72.76	1.95M
February 17, 2026	72.99	72.86	0	72.99	72.76	2.74M
February 13, 2026	72.9	72.87	0	73	72.75	2.28M
February 12, 2026	73	72.91	0	73.01	72.87	3.47M
February 11, 2026	72.88	72.92	0	72.92	72.69	2.17M
February 10, 2026	72.85	72.89	0	72.94	72.84	3.12M
February 09, 2026	72.81	72.89	0	72.95	72.8	1.85M
February 06, 2026	72.92	72.9	0	72.95	72.79	3.28M
February 05, 2026	72.76	72.82	0	72.92	72.65	3.46M
February 04, 2026	73	72.72	0	73	72.66	3.98M
February 03, 2026	72.8	72.93	0	73.06	72.71	3.8M
February 02, 2026	72.55	72.74	0	72.76	72.4	1.4M
January 30, 2026	72.57	72.57	0	72.66	72.44	1.27M
January 29, 2026	72.46	72.57	0	72.6	72.41	1.03M
January 28, 2026	72.57	72.46	0	72.62	72.4	2.37M
January 27, 2026	72.64	72.64	0	72.66	72.56	536,608
January 26, 2026	72.55	72.63	0	72.63	72.55	1.13M
January 23, 2026	72.61	72.6	0	72.72	72.55	1.22M
January 22, 2026	72.65	72.74	0	72.74	72.55	1.94M
January 21, 2026	72.45	72.65	0	72.67	72.45	1.8M
January 20, 2026	72.45	72.47	0	72.53	72.45	1.16M
January 16, 2026	72.6	72.51	0	72.62	72.47	1.45M
January 15, 2026	72.52	72.6	0	72.7	72.42	1.16M
January 14, 2026	72.38	72.54	0	72.56	72.38	1.01M
January 13, 2026	72.32	72.43	0	72.46	72.32	1.19M
January 12, 2026	72.29	72.35	0	72.37	72.23	1.52M
January 09, 2026	72.33	72.37	0	72.41	72.3	1.12M
January 08, 2026	72.28	72.37	0	72.42	72.26	2.27M
January 07, 2026	72.23	72.37	0	72.47	72.22	1.65M
January 06, 2026	72.05	72.25	0	72.32	72.03	2.77M