Atrium Therapeutics, Inc. RNA
7.51 USD +0.01 (+0.13%)
Regular-session close
7.51 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
7.47 Day range 7.81
7.50 52-week range 16.54
- YTD
- -49.08%
- 1 year
- -49.08%
RNA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.71 | 7.81 | 7.47 | 7.51 | +0.01 | +0.13% | 195,172 |
| Nov 12, 2026 | 7.89 | 7.89 | 7.49 | 7.50 | -0.46 | -5.78% | 294,700 |
| Nov 11, 2026 | 8.23 | 8.26 | 7.93 | 7.96 | -0.27 | -3.28% | 130,900 |
| Nov 10, 2026 | 8.30 | 8.40 | 8.11 | 8.23 | -0.15 | -1.79% | 108,800 |
| Nov 9, 2026 | 8.42 | 8.46 | 8.20 | 8.38 | +0.04 | +0.48% | 138,100 |
| Nov 6, 2026 | 8.32 | 8.55 | 8.23 | 8.34 | +0.02 | +0.24% | 108,200 |
| Nov 5, 2026 | 8.68 | 8.73 | 8.29 | 8.32 | -0.36 | -4.15% | 193,900 |
| Nov 4, 2026 | 8.85 | 8.99 | 8.50 | 8.68 | -0.04 | -0.46% | 136,800 |
| Nov 3, 2026 | 8.57 | 8.77 | 8.45 | 8.72 | +0.17 | +1.99% | 280,900 |
| Nov 2, 2026 | 8.22 | 8.64 | 8.19 | 8.55 | +0.28 | +3.39% | 470,100 |
| Oct 30, 2026 | 8.19 | 8.31 | 7.88 | 8.27 | +0.01 | +0.12% | 566,600 |
| Oct 29, 2026 | 8.52 | 8.65 | 8.20 | 8.26 | -0.14 | -1.67% | 155,800 |
| Oct 28, 2026 | 8.14 | 8.45 | 8.14 | 8.40 | +0.08 | +0.96% | 233,600 |
| Oct 27, 2026 | 8.05 | 8.39 | 8.05 | 8.32 | +0.27 | +3.35% | 198,600 |
| Oct 26, 2026 | 8.20 | 8.23 | 7.98 | 8.05 | -0.15 | -1.83% | 187,400 |
| Oct 23, 2026 | 8.06 | 8.21 | 7.78 | 8.20 | +0.04 | +0.49% | 192,600 |
| Oct 22, 2026 | 8.01 | 8.19 | 7.95 | 8.16 | +0.16 | +2.00% | 173,500 |
| Oct 21, 2026 | 7.97 | 8.32 | 7.96 | 8.00 | +0.02 | +0.25% | 193,200 |
| Oct 20, 2026 | 7.75 | 8.27 | 7.71 | 7.98 | +0.37 | +4.86% | 289,500 |
| Oct 19, 2026 | 7.68 | 7.87 | 7.49 | 7.61 | -0.06 | -0.78% | 243,900 |
| Oct 16, 2026 | 7.79 | 8.06 | 7.67 | 7.67 | -0.15 | -1.92% | 191,000 |
| Oct 15, 2026 | 7.75 | 7.87 | 7.64 | 7.82 | +0.14 | +1.82% | 131,200 |
| Oct 14, 2026 | 7.75 | 7.94 | 7.54 | 7.68 | -0.07 | -0.90% | 269,500 |
| Oct 13, 2026 | 8.22 | 8.22 | 7.75 | 7.75 | -0.46 | -5.60% | 237,200 |
| Oct 12, 2026 | 8.40 | 8.48 | 8.21 | 8.21 | -0.19 | -2.26% | 87,300 |
| Oct 9, 2026 | 8.29 | 8.50 | 8.13 | 8.40 | +0.14 | +1.69% | 208,300 |
| Oct 8, 2026 | 8.15 | 8.33 | 7.97 | 8.26 | +0.33 | +4.16% | 645,600 |
| Oct 7, 2026 | 7.95 | 8.13 | 7.93 | 7.93 | -0.06 | -0.75% | 91,800 |
| Oct 6, 2026 | 8.00 | 8.07 | 7.78 | 7.99 | +0.02 | +0.25% | 411,700 |
| Oct 5, 2026 | 7.83 | 8.11 | 7.63 | 7.97 | +0.13 | +1.66% | 268,300 |
| Oct 2, 2026 | 8.22 | 8.42 | 7.68 | 7.84 | -0.30 | -3.69% | 533,800 |
| Oct 1, 2026 | 8.30 | 8.44 | 7.96 | 8.14 | -0.14 | -1.69% | 395,700 |
| Sep 30, 2026 | 8.38 | 8.46 | 8.22 | 8.28 | -0.14 | -1.66% | 197,300 |
| Sep 29, 2026 | 8.42 | 8.50 | 8.21 | 8.42 | 0.00 | 0.00% | 158,800 |
| Sep 28, 2026 | 8.21 | 8.52 | 8.05 | 8.42 | +0.13 | +1.57% | 504,900 |
| Sep 25, 2026 | 8.20 | 8.37 | 8.10 | 8.29 | +0.10 | +1.22% | 221,400 |
| Sep 24, 2026 | 8.30 | 8.49 | 8.16 | 8.19 | -0.14 | -1.68% | 355,100 |
| Sep 23, 2026 | 9.22 | 9.31 | 8.29 | 8.33 | -0.89 | -9.65% | 434,000 |
| Sep 22, 2026 | 9.24 | 9.49 | 9.17 | 9.22 | +0.03 | +0.33% | 241,300 |
| Sep 21, 2026 | 8.97 | 9.34 | 8.94 | 9.19 | +0.24 | +2.68% | 481,300 |
| Sep 18, 2026 | 9.57 | 9.67 | 8.66 | 8.95 | -0.61 | -6.38% | 1,036,600 |
| Sep 17, 2026 | 9.65 | 9.70 | 9.44 | 9.56 | +0.06 | +0.63% | 569,600 |
| Sep 16, 2026 | 10.11 | 10.11 | 9.50 | 9.50 | -0.59 | -5.85% | 356,400 |
| Sep 15, 2026 | 10.21 | 10.21 | 9.62 | 10.09 | -0.12 | -1.18% | 274,600 |
| Sep 14, 2026 | 10.37 | 10.71 | 10.15 | 10.21 | -0.15 | -1.45% | 255,700 |
| Sep 11, 2026 | 10.37 | 10.41 | 10.00 | 10.36 | +0.01 | +0.10% | 247,400 |
| Sep 10, 2026 | 10.44 | 10.74 | 10.28 | 10.35 | -0.16 | -1.52% | 421,600 |
| Sep 9, 2026 | 11.20 | 11.20 | 10.34 | 10.51 | -0.84 | -7.40% | 690,300 |
| Sep 8, 2026 | 14.08 | 14.19 | 10.75 | 11.35 | -2.84 | -20.01% | 1,719,500 |
| Sep 4, 2026 | 14.51 | 14.65 | 14.01 | 14.19 | -0.41 | -2.81% | 167,800 |
| Sep 3, 2026 | 14.19 | 14.68 | 13.99 | 14.60 | +0.54 | +3.84% | 164,900 |
| Sep 2, 2026 | 13.77 | 14.10 | 13.76 | 14.06 | +0.29 | +2.11% | 111,600 |
| Sep 1, 2026 | 13.24 | 13.92 | 13.20 | 13.77 | +0.45 | +3.38% | 178,300 |
| Aug 31, 2026 | 13.53 | 13.55 | 13.10 | 13.32 | -0.32 | -2.35% | 97,000 |
| Aug 28, 2026 | 13.87 | 13.95 | 13.51 | 13.64 | -0.34 | -2.43% | 108,600 |
| Aug 27, 2026 | 13.78 | 14.09 | 13.59 | 13.98 | +0.13 | +0.94% | 120,500 |
| Aug 26, 2026 | 13.93 | 14.07 | 13.66 | 13.85 | -0.15 | -1.07% | 179,300 |
| Aug 25, 2026 | 13.72 | 14.05 | 13.41 | 14.00 | +0.38 | +2.79% | 166,600 |
| Aug 24, 2026 | 13.27 | 13.64 | 13.04 | 13.62 | +0.42 | +3.18% | 140,500 |
| Aug 21, 2026 | 13.53 | 13.59 | 12.96 | 13.20 | -0.28 | -2.08% | 180,700 |
| Aug 20, 2026 | 13.75 | 13.88 | 13.20 | 13.48 | -0.23 | -1.68% | 218,800 |
| Aug 19, 2026 | 13.00 | 13.72 | 12.85 | 13.71 | +0.87 | +6.78% | 360,300 |
| Aug 18, 2026 | 12.91 | 12.96 | 12.72 | 12.84 | -0.12 | -0.93% | 107,900 |
| Aug 17, 2026 | 12.78 | 13.35 | 12.78 | 12.96 | +0.12 | +0.93% | 212,600 |
| Aug 14, 2026 | 12.21 | 12.97 | 12.08 | 12.84 | +0.51 | +4.14% | 176,100 |
65 days, newest first. Daily bars as drawn on the RNA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.