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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	72.62	73.40	66.76	71.12	4,320,840	-3.07(-4.14%)
Mar 28, 2024	79.57	75.31	75.19	74.19	2,388,108	-5.73(-7.17%)
Mar 27, 2024	81.21	82.00	75.00	79.92	3,572,330	-3.46(-4.15%)
Mar 26, 2024	88.90	95.21	77.50	83.38	10,588,577	-1.62(-1.91%)
Mar 25, 2024	73.39	86.95	70.00	85.00	7,332,106	+15.00(+21.43%)
Mar 22, 2024	65.50	72.00	65.21	70.00	4,387,394	+5.85(+9.12%)
Mar 21, 2024	66.00	80.00	63.45	64.15	11,447,605	+2.12(+3.42%)

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.