RNA | ATRIUM THERAP | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

ATRIUM THERAP (RNA)

NASDAQ

$8.15+$0.15 (+1.88%)

Price as of Oct 22, 2026 7:30 PM EDT

$136.8M
Market Cap
-82.93%
1-Year Change
Biotechnology
Industry

1 Month
-12.95%

Low Price$7.61

High Price$9.22
3 Months
-34.91%

Low Price$7.61

High Price$14.60
1 Year
-82.93%

Low Price$7.61

High Price$72.93

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	7.97	8.32	7.96	8.00	+0.25%	193,208
10/20/2026	7.75	8.27	7.71	7.98	+4.86%	289,488
10/19/2026	7.68	7.87	7.49	7.61	-0.78%	243,913
10/16/2026	7.79	8.06	7.67	7.67	-1.92%	190,978
10/15/2026	7.75	7.87	7.64	7.82	+1.82%	131,236
10/14/2026	7.75	7.94	7.54	7.68	-0.90%	269,494
10/13/2026	8.22	8.22	7.75	7.75	-5.60%	237,187
10/12/2026	8.40	8.48	8.21	8.21	-2.26%	87,396
10/09/2026	8.29	8.50	8.13	8.40	+1.69%	208,348
10/08/2026	8.15	8.33	7.97	8.26	+4.16%	649,309
10/07/2026	7.95	8.13	7.93	7.93	-0.75%	91,818
10/06/2026	8.00	8.07	7.78	7.99	+0.25%	411,686
10/05/2026	7.83	8.11	7.63	7.97	+1.66%	268,285
10/02/2026	8.22	8.42	7.68	7.84	-3.69%	533,805
10/01/2026	8.30	8.44	7.96	8.14	-1.69%	395,723
09/30/2026	8.38	8.46	8.22	8.28	-1.66%	197,306
09/29/2026	8.42	8.50	8.21	8.42	0.00%	158,804
09/28/2026	8.21	8.52	8.05	8.42	+1.57%	504,915
09/25/2026	8.20	8.37	8.10	8.29	+1.22%	221,427
09/24/2026	8.30	8.49	8.16	8.19	-1.68%	355,232
09/23/2026	9.22	9.31	8.29	8.33	-9.65%	434,424
09/22/2026	9.24	9.49	9.17	9.22	+0.33%	240,764
09/21/2026	8.97	9.34	8.94	9.19	+2.68%	481,266
09/18/2026	9.57	9.67	8.66	8.95	-6.38%	1,034,671
09/17/2026	9.65	9.70	9.44	9.56	+0.63%	569,619
09/16/2026	10.11	10.11	9.50	9.50	-5.85%	356,436
09/15/2026	10.21	10.21	9.62	10.09	-1.18%	274,580
09/14/2026	10.37	10.71	10.15	10.21	-1.45%	255,714
09/11/2026	10.37	10.41	10.00	10.36	+0.10%	247,499
09/10/2026	10.44	10.74	10.28	10.35	-1.52%	421,628
09/09/2026	11.20	11.20	10.34	10.51	-7.40%	690,444
09/08/2026	14.08	14.19	10.75	11.35	-20.01%	1,722,578
09/04/2026	14.51	14.65	14.01	14.19	-2.81%	167,785
09/03/2026	14.19	14.68	13.99	14.60	+3.84%	164,905
09/02/2026	13.77	14.10	13.76	14.06	+2.11%	111,641
09/01/2026	13.24	13.92	13.20	13.77	+3.38%	178,705
08/31/2026	13.53	13.55	13.10	13.32	-2.35%	96,916
08/28/2026	13.87	13.95	13.51	13.64	-2.43%	108,637
08/27/2026	13.78	14.09	13.59	13.98	+0.94%	120,562
08/26/2026	13.93	14.07	13.66	13.85	-1.07%	179,349
08/25/2026	13.72	14.05	13.41	14.00	+2.79%	166,578
08/24/2026	13.27	13.64	13.04	13.62	+3.18%	140,555
08/21/2026	13.53	13.59	12.96	13.20	-2.08%	180,677
08/20/2026	13.75	13.88	13.20	13.48	-1.68%	218,806
08/19/2026	13.00	13.72	12.85	13.71	+6.78%	360,118
08/18/2026	12.91	12.96	12.72	12.84	-0.93%	107,917
08/17/2026	12.78	13.35	12.78	12.96	+0.93%	212,552
08/14/2026	12.21	12.97	12.08	12.84	+4.14%	176,079
08/13/2026	12.21	12.46	12.03	12.33	+1.31%	127,137
08/13/2026	-$1.18 Earnings
08/12/2026	12.27	12.35	12.06	12.17	-0.81%	1,256,682
08/11/2026	12.25	12.44	12.20	12.27	+0.25%	84,252
08/10/2026	12.25	12.44	12.20	12.24	-0.81%	108,983
08/07/2026	12.15	12.49	12.15	12.34	+1.90%	103,286
08/06/2026	11.96	12.31	11.88	12.11	+3.15%	193,102
08/05/2026	11.53	11.99	11.46	11.74	+1.73%	171,863
08/04/2026	11.40	11.74	11.35	11.54	+1.85%	137,005
08/03/2026	11.45	11.53	11.30	11.33	-0.18%	91,505
07/31/2026	11.44	11.54	11.20	11.35	-0.96%	116,293
07/30/2026	11.19	11.55	11.19	11.46	+2.50%	91,837
07/29/2026	11.46	11.46	11.13	11.18	-2.70%	119,407
07/28/2026	11.59	11.63	11.36	11.49	-0.69%	91,974
07/27/2026	11.61	11.80	11.46	11.57	+0.70%	82,816
07/24/2026	11.98	11.98	11.48	11.49	-3.53%	120,943
07/23/2026	12.00	12.14	11.78	11.91	-2.14%	101,291
07/22/2026	12.28	12.35	12.09	12.17	-0.98%	99,941
07/21/2026	11.73	12.35	11.61	12.29	+4.51%	181,993
07/20/2026	12.14	12.15	11.75	11.76	-3.21%	186,121
07/17/2026	12.01	12.30	11.97	12.15	-0.08%	122,260
07/16/2026	12.29	12.29	11.93	12.16	-1.14%	182,680
07/15/2026	12.26	12.40	12.05	12.30	+0.65%	88,608
07/14/2026	12.26	12.47	12.05	12.22	0.00%	205,803
07/13/2026	12.40	12.59	12.21	12.22	-1.93%	178,870
07/10/2026	12.87	12.87	12.20	12.46	-3.49%	319,920
07/09/2026	13.40	13.44	12.75	12.91	-3.44%	239,511
07/08/2026	13.07	13.38	12.86	13.37	+0.98%	203,176
07/07/2026	13.14	13.36	12.95	13.24	+1.77%	257,320
07/06/2026	13.60	13.61	12.76	13.01	-4.69%	206,744
07/02/2026	13.40	13.72	13.20	13.65	+2.63%	196,855
07/01/2026	13.43	13.80	13.26	13.30	-1.12%	150,363
06/30/2026	13.67	13.80	13.22	13.45	-1.47%	316,750
06/29/2026	13.20	13.80	13.20	13.65	+3.49%	382,171
06/26/2026	12.78	13.20	12.72	13.19	+3.21%	758,712
06/25/2026	12.93	13.07	12.70	12.78	-0.39%	262,214
06/24/2026	12.86	13.00	12.74	12.83	+0.16%	123,367
06/23/2026	12.89	13.14	12.76	12.81	-1.00%	242,376
06/22/2026	12.65	12.96	12.59	12.94	+2.21%	221,017
06/18/2026	12.83	12.96	12.20	12.66	+1.44%	294,100
06/17/2026	12.73	12.83	12.28	12.48	-1.03%	190,259
06/16/2026	12.75	12.75	12.40	12.61	-1.10%	160,535
06/15/2026	12.40	12.76	12.30	12.75	+3.07%	261,506
06/12/2026	12.43	12.47	12.16	12.37	-0.48%	103,634
06/11/2026	11.69	12.53	11.40	12.43	+6.51%	328,730
06/10/2026	11.86	11.99	11.64	11.67	-0.77%	136,611
06/09/2026	11.60	11.89	11.45	11.76	+1.82%	201,685
06/08/2026	11.90	11.91	11.48	11.55	-2.12%	126,141
06/05/2026	12.30	12.38	11.77	11.80	-4.07%	209,487
06/04/2026	12.26	12.62	12.17	12.30	+1.07%	126,051
06/03/2026	12.27	12.39	12.12	12.17	-0.65%	150,062
06/02/2026	12.59	12.59	12.20	12.25	-3.39%	180,687