Skip to main content

Astera Labs, Inc. - Common Stock (NQ: ALAB )

59.01 -4.15 (-6.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 60.84 62.02 58.92 59.01 4,204,453 -4.15(-6.57%)
Jun 20, 2024 67.60 68.48 62.83 63.16 1,750,850 -4.00(-5.96%)
Jun 18, 2024 65.00 68.50 64.19 67.16 1,533,831 +2.28(+3.51%)
Jun 17, 2024 64.32 66.39 63.49 64.88 1,411,756 +0.96(+1.50%)
Jun 14, 2024 62.08 64.67 61.50 63.92 1,458,586 +0.81(+1.28%)
Jun 13, 2024 65.24 66.49 62.70 63.11 1,221,360 -1.46(-2.26%)
Jun 12, 2024 66.33 67.18 63.66 64.57 1,095,638 -0.56(-0.86%)
Jun 11, 2024 66.00 66.90 64.41 65.13 1,161,628 -1.57(-2.35%)
Jun 10, 2024 62.11 67.22 62.00 66.70 1,917,641 +4.76(+7.68%)
Jun 07, 2024 62.09 64.04 61.27 61.94 1,196,530 -1.07(-1.70%)
Jun 06, 2024 62.50 64.27 60.79 63.01 1,461,350 +0.80(+1.29%)
Jun 05, 2024 62.04 63.59 60.03 62.21 2,001,928 +1.00(+1.63%)
Jun 04, 2024 63.16 63.47 60.73 61.21 1,800,639 -2.41(-3.79%)
Jun 03, 2024 65.13 66.48 62.40 63.62 1,621,640 -0.92(-1.43%)
May 31, 2024 66.00 66.01 61.72 64.54 1,517,085 -0.90(-1.38%)
May 30, 2024 67.35 67.39 61.58 65.44 2,786,669 -2.01(-2.98%)
May 29, 2024 67.99 68.88 66.42 67.45 1,351,491 -1.44(-2.09%)
May 28, 2024 72.83 72.83 68.14 68.89 2,245,144 -3.10(-4.31%)
May 24, 2024 71.10 72.82 70.68 71.99 857,851 +1.92(+2.74%)
May 23, 2024 76.00 76.65 69.50 70.07 2,211,404 -3.07(-4.20%)
May 22, 2024 74.00 75.14 72.75 73.14 1,266,769 -0.20(-0.27%)
May 21, 2024 72.30 75.38 71.71 73.34 1,101,309 +0.83(+1.14%)
May 20, 2024 71.11 73.13 70.15 72.51 1,331,278 +0.01(+0.01%)
May 17, 2024 73.63 74.46 70.92 72.50 1,204,166 -0.50(-0.68%)
May 16, 2024 77.52 77.57 72.15 73.00 2,173,820 -4.42(-5.71%)
May 15, 2024 73.80 77.42 71.46 77.42 2,753,477 +5.10(+7.05%)
May 14, 2024 71.00 72.88 68.81 72.32 1,611,378 +2.06(+2.93%)
May 13, 2024 71.18 74.03 69.92 70.26 1,929,648 +0.18(+0.26%)
May 10, 2024 71.14 74.19 68.89 70.08 1,828,618 +0.02(+0.03%)
May 09, 2024 72.02 72.15 68.01 70.06 3,295,334 +0.80(+1.16%)
May 08, 2024 71.06 74.20 66.10 69.26 5,410,141 -6.93(-9.10%)
May 07, 2024 75.86 78.94 75.01 76.19 2,373,376 -1.92(-2.46%)
May 06, 2024 77.30 81.04 76.70 78.11 1,933,830 +1.15(+1.49%)
May 03, 2024 81.07 81.25 76.51 76.96 2,141,981 -2.10(-2.66%)
May 02, 2024 76.91 79.58 71.68 79.06 2,647,290 +4.23(+5.65%)
May 01, 2024 80.52 80.62 74.43 74.83 3,957,117 -9.93(-11.72%)
Apr 30, 2024 83.97 87.20 81.68 84.76 1,982,176 -0.94(-1.10%)
Apr 29, 2024 81.28 88.59 80.24 85.70 3,600,597 +0.70(+0.82%)
Apr 26, 2024 70.97 85.27 70.20 85.00 3,013,699 +13.41(+18.73%)
Apr 25, 2024 68.42 73.19 67.29 71.59 1,279,432 +0.60(+0.85%)
Apr 24, 2024 73.20 75.50 69.13 70.99 1,469,863 -0.73(-1.02%)
Apr 23, 2024 67.55 73.52 66.81 71.72 1,509,028 +5.93(+9.01%)
Apr 22, 2024 65.00 68.73 64.56 65.79 1,329,878 +1.30(+2.02%)
Apr 19, 2024 69.08 69.70 60.21 64.49 4,006,155 -6.43(-9.07%)
Apr 18, 2024 72.99 72.99 68.55 70.92 1,392,555 -2.29(-3.13%)
Apr 17, 2024 75.00 75.54 71.16 73.21 1,399,383 -1.31(-1.76%)
Apr 16, 2024 71.90 75.75 69.20 74.52 1,492,167 +3.22(+4.52%)
Apr 15, 2024 74.83 79.47 70.89 71.30 2,509,060 -1.43(-1.97%)
Apr 12, 2024 74.65 75.36 70.53 72.73 1,197,222 -2.86(-3.78%)
Apr 11, 2024 71.46 77.50 70.76 75.59 2,465,850 +4.28(+6.00%)
Apr 10, 2024 66.32 71.67 65.89 71.31 1,519,717 +2.94(+4.30%)
Apr 09, 2024 69.92 70.99 66.00 68.37 1,146,343 -1.55(-2.22%)
Apr 08, 2024 73.00 74.50 69.16 69.92 1,244,372 -1.42(-1.99%)
Apr 05, 2024 69.04 75.00 67.63 71.34 1,475,301 +1.57(+2.25%)
Apr 04, 2024 69.71 73.20 67.75 69.77 1,694,285 +0.49(+0.71%)
Apr 03, 2024 72.06 74.72 69.01 69.28 1,698,486 -2.93(-4.06%)
Apr 02, 2024 69.70 74.63 68.00 72.21 2,023,348 +1.09(+1.53%)
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.