Atrium Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.78	13.20	12.72	13.19	13.19	3.21%	743,828
Jun 25, 2026	12.93	13.07	12.70	12.78	12.78	-0.39%	262,185
Jun 24, 2026	12.86	13.00	12.74	12.83	12.83	0.16%	122,870
Jun 23, 2026	12.89	13.14	12.76	12.81	12.81	-1.00%	242,017
Jun 22, 2026	12.65	12.96	12.59	12.94	12.94	2.21%	220,532
Jun 18, 2026	12.83	12.96	12.20	12.66	12.66	1.44%	294,100
Jun 17, 2026	12.73	12.83	12.28	12.48	12.48	-1.03%	190,259
Jun 16, 2026	12.75	12.75	12.40	12.61	12.61	-1.10%	160,535
Jun 15, 2026	12.40	12.76	12.30	12.75	12.75	3.07%	261,506
Jun 12, 2026	12.43	12.47	12.16	12.37	12.37	-0.48%	103,634
Jun 11, 2026	11.69	12.53	11.40	12.43	12.43	6.51%	328,730
Jun 10, 2026	11.86	11.99	11.64	11.67	11.67	-0.77%	136,611
Jun 9, 2026	11.60	11.89	11.45	11.76	11.76	1.82%	201,685
Jun 8, 2026	11.90	11.91	11.48	11.55	11.55	-2.12%	126,141
Jun 5, 2026	12.30	12.38	11.77	11.80	11.80	-4.07%	209,487
Jun 4, 2026	12.26	12.62	12.17	12.30	12.30	1.07%	126,051
Jun 3, 2026	12.27	12.39	12.12	12.17	12.17	-0.65%	150,062
Jun 2, 2026	12.59	12.59	12.20	12.25	12.25	-3.39%	180,687
Jun 1, 2026	13.00	13.10	12.35	12.68	12.68	-2.46%	209,588
May 29, 2026	13.27	13.60	12.94	13.00	13.00	-2.69%	321,261
May 28, 2026	13.10	14.14	12.97	13.36	13.36	2.77%	345,306
May 27, 2026	13.08	13.12	12.93	13.00	13.00	-0.46%	169,152
May 26, 2026	13.20	13.29	12.95	13.06	13.06	-0.23%	170,909
May 22, 2026	13.01	13.28	12.98	13.09	13.09	0.38%	292,225
May 21, 2026	12.61	13.13	12.61	13.04	13.04	2.52%	252,364
May 20, 2026	12.94	13.01	12.61	12.72	12.72	-1.78%	168,131
May 19, 2026	12.96	13.20	12.74	12.95	12.95	-	273,074
May 18, 2026	13.24	13.57	12.85	12.95	12.95	-2.12%	147,198
May 15, 2026	13.48	13.97	13.04	13.23	13.23	-0.30%	234,436
May 14, 2026	13.27	13.51	13.00	13.27	13.27	-0.23%	100,281
May 13, 2026	13.11	13.30	12.91	13.30	13.30	1.22%	100,790
May 12, 2026	13.34	13.40	13.06	13.14	13.14	-0.83%	179,471
May 11, 2026	13.08	13.50	13.07	13.25	13.25	1.38%	169,893
May 8, 2026	12.88	13.19	12.84	13.07	13.07	0.85%	109,772
May 7, 2026	13.07	13.20	12.80	12.96	12.96	-0.99%	189,117
May 6, 2026	12.94	13.30	12.80	13.09	13.09	1.39%	277,608
May 5, 2026	12.93	13.04	12.75	12.91	12.91	0.31%	321,000
May 4, 2026	13.30	13.57	12.81	12.87	12.87	-4.17%	144,451
May 1, 2026	12.76	13.48	12.76	13.43	13.43	5.17%	169,380
Apr 30, 2026	13.00	13.49	12.71	12.77	12.77	-1.69%	252,152
Apr 29, 2026	12.50	13.06	12.50	12.99	12.99	3.51%	162,606
Apr 28, 2026	13.00	13.00	12.51	12.55	12.55	-2.71%	452,469
Apr 27, 2026	13.59	13.66	12.79	12.90	12.90	-4.37%	287,666
Apr 24, 2026	13.78	13.78	13.46	13.49	13.49	-2.60%	196,598
Apr 23, 2026	14.01	14.80	13.68	13.85	13.85	1.39%	510,999
Apr 22, 2026	13.61	13.92	13.50	13.66	13.66	0.96%	583,718
Apr 21, 2026	14.24	14.30	13.51	13.53	13.53	-5.38%	519,524
Apr 20, 2026	14.42	14.50	14.20	14.30	14.30	-0.76%	548,028
Apr 17, 2026	13.99	14.63	13.99	14.41	14.41	2.71%	632,810
Apr 16, 2026	14.46	14.51	13.88	14.03	14.03	-3.51%	275,086
Apr 15, 2026	14.00	14.60	13.91	14.54	14.54	3.71%	568,270
Apr 14, 2026	13.31	14.05	13.18	14.02	14.02	5.41%	670,481
Apr 13, 2026	12.66	13.32	12.66	13.30	13.30	4.64%	1,453,814
Apr 10, 2026	13.64	13.80	12.63	12.71	12.71	-7.36%	1,028,056
Apr 9, 2026	13.71	13.93	13.60	13.72	13.72	0.15%	219,233
Apr 8, 2026	14.00	14.18	13.54	13.70	13.70	-2.07%	213,973
Apr 7, 2026	13.61	14.00	13.56	13.99	13.99	2.34%	234,898
Apr 6, 2026	13.44	13.92	13.44	13.67	13.67	1.71%	172,927
Apr 2, 2026	13.40	13.71	13.31	13.44	13.44	-0.22%	281,726
Apr 1, 2026	13.36	13.90	13.36	13.47	13.47	0.75%	304,235
Mar 31, 2026	13.41	13.53	13.06	13.37	13.37	-1.33%	921,417
Mar 30, 2026	13.16	13.60	13.00	13.55	13.55	2.42%	566,732
Mar 27, 2026	13.00	13.28	12.90	13.23	13.23	0.99%	410,779
Mar 26, 2026	12.99	13.25	12.95	13.10	13.10	0.08%	230,977
Mar 25, 2026	13.41	13.41	12.77	13.09	13.09	-0.83%	292,520
Mar 24, 2026	13.18	13.50	13.11	13.20	13.20	-	1,210,049
Mar 23, 2026	13.21	13.50	12.99	13.20	13.20	0.53%	408,146
Mar 20, 2026	12.67	13.28	12.33	13.13	13.13	3.47%	1,119,414
Mar 19, 2026	12.30	12.87	11.95	12.69	12.69	3.00%	566,831
Mar 18, 2026	13.76	13.76	12.29	12.32	12.32	-10.53%	1,758,634
Mar 17, 2026	13.74	13.89	13.61	13.77	13.77	-0.15%	308,309
Mar 16, 2026	13.77	13.99	13.65	13.79	13.79	0.29%	254,805
Mar 13, 2026	14.47	14.55	13.57	13.75	13.75	-5.43%	692,357
Mar 12, 2026	14.70	14.76	14.42	14.54	14.54	-1.76%	467,847
Mar 11, 2026	14.70	15.84	14.60	14.80	14.80	0.89%	738,885
Mar 10, 2026	14.82	15.34	14.60	14.67	14.67	-0.81%	752,499
Mar 9, 2026	14.59	15.01	14.00	14.79	14.79	-0.20%	829,241
Mar 6, 2026	15.26	15.79	14.71	14.82	14.82	-4.20%	1,117,192
Mar 5, 2026	16.61	16.77	15.25	15.47	15.47	-6.47%	1,623,780
Mar 4, 2026	15.32	16.57	15.32	16.54	16.54	5.55%	2,002,943
Mar 3, 2026	14.70	15.89	14.44	15.67	15.67	5.10%	2,894,980
Mar 2, 2026	13.81	15.51	13.81	14.91	14.91	1.08%	3,208,689