Free Trial

Astra Space (ASTR) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free ASTR Stock Alerts
$0.68
+0.02 (+3.15%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Astra Space Stock Price Performance

5 Day
Performance
+9.84%
1 Month
Performance
+11.64%
3 Month
Performance
-65.08%
6 Month
Performance
-48.02%
Year-To-Date
Performance
-70.13%
1 Year
Performance
-87.39%
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

Ad Manward Press
Shocking: One AI startup's revenue could surge 4,735%
Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.
Click here to discover the AI chip company

ASTR Stock Chart for Monday, May, 20, 2024

ASTR Chart by TradingView

Astra Space Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
03/08/2024$0.58$0.58
-1.54%		$0.63$0.522.04 million shs$12.93 million
03/07/2024$0.86$0.58
-32.09%		$0.89$0.521.20 million shs$13.13 million
03/06/2024$0.89$0.86
-3.48%		$0.93$0.85303,991 shs$19.34 million
03/05/2024$0.80$0.89
+11.35%		$1.01$0.802.09 million shs$20.04 million
03/04/2024$1.33$0.80
-39.83%		$0.95$0.772.92 million shs$18.00 million
03/01/2024$1.37$1.33
-2.92%		$1.38$1.24407,905 shs$29.91 million
02/29/2024$1.53$1.37
-10.46%		$1.53$1.34515,329 shs$30.81 million
02/28/2024$1.75$1.53
-12.32%		$1.71$1.50405,406 shs$34.41 million
02/27/2024$1.76$1.75
-0.85%		$1.78$1.64274,094 shs$39.25 million
02/26/2024$1.81$1.76
-2.76%		$1.92$1.70203,066 shs$39.58 million
02/23/2024$1.73$1.81
+4.62%		$1.83$1.71186,574 shs$40.71 million
02/22/2024$1.84$1.73
-5.98%		$1.88$1.66245,481 shs$38.91 million
02/21/2024$1.95$1.84
-5.64%		$2.00$1.80125,452 shs$41.38 million
02/20/2024$1.96$1.95
-0.51%		$2.15$1.94318,216 shs$43.86 million
02/19/2024$1.96$1.96$2.07$1.94123,900 shs$44.08 million

Related Companies:
This page (NASDAQ:ASTR) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders