Atrium Therapeutics, Inc. - Common Stock (RNA)

Last Price11.63

Change+0.09 (0.82%)

NASDAQ· Last Trade: Aug 5th, 12:49 PM EDT

Historical Prices For Atrium Therapeutics, Inc. - Common Stock (RNA)

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	11.40	11.74	11.35	11.54	137,005	11.54
8/03/2026	11.45	11.53	11.30	11.33	91,505	11.33
7/31/2026	11.44	11.54	11.20	11.35	116,294	11.35
7/30/2026	11.19	11.55	11.19	11.46	91,838	11.46
7/29/2026	11.46	11.46	11.13	11.18	119,405	11.18
7/28/2026	11.59	11.63	11.36	11.49	91,975	11.49
7/27/2026	11.61	11.80	11.46	11.57	82,814	11.57
7/24/2026	11.98	11.98	11.48	11.49	120,944	11.49
7/23/2026	12.00	12.14	11.78	11.91	101,291	11.91
7/22/2026	12.28	12.35	12.09	12.17	99,941	12.17
7/21/2026	11.73	12.35	11.61	12.29	181,958	12.29
7/20/2026	12.14	12.15	11.75	11.76	186,120	11.76
7/17/2026	12.01	12.30	11.97	12.15	122,261	12.15
7/16/2026	12.29	12.29	11.93	12.16	182,682	12.16
7/15/2026	12.26	12.40	12.05	12.30	88,792	12.30
7/14/2026	12.26	12.47	12.05	12.22	208,072	12.22
7/13/2026	12.40	12.59	12.21	12.22	178,886	12.22
7/10/2026	12.87	12.87	12.20	12.46	319,921	12.46
7/09/2026	13.40	13.44	12.75	12.91	239,511	12.91
7/08/2026	13.07	13.38	12.86	13.37	203,176	13.37
7/07/2026	13.14	13.36	12.95	13.24	257,321	13.24
7/06/2026	13.60	13.61	12.76	13.01	206,745	13.01
7/02/2026	13.40	13.71	13.20	13.65	196,856	13.65
7/01/2026	13.43	13.80	13.26	13.30	150,364	13.30
6/30/2026	13.67	13.80	13.22	13.45	316,751	13.45
6/29/2026	13.20	13.80	13.20	13.65	382,171	13.65
6/26/2026	12.78	13.20	12.72	13.19	758,712	13.19
6/25/2026	12.93	13.07	12.70	12.78	262,216	12.78
6/24/2026	12.86	13.00	12.74	12.83	123,388	12.83
6/23/2026	12.89	13.14	12.76	12.81	242,377	12.81
6/22/2026	12.65	12.96	12.59	12.94	220,938	12.94
6/18/2026	12.83	12.96	12.20	12.66	294,100	12.66
6/17/2026	12.73	12.82	12.28	12.48	190,259	12.48
6/16/2026	12.75	12.75	12.40	12.61	160,537	12.61
6/15/2026	12.40	12.76	12.30	12.75	261,506	12.75
6/12/2026	12.43	12.46	12.16	12.37	103,635	12.37
6/11/2026	11.69	12.53	11.40	12.43	328,732	12.43
6/10/2026	11.86	11.99	11.64	11.67	136,611	11.67
6/09/2026	11.60	11.89	11.45	11.76	201,687	11.76
6/08/2026	11.90	11.91	11.48	11.55	126,143	11.55
6/05/2026	12.30	12.38	11.77	11.80	209,488	11.80
6/04/2026	12.26	12.62	12.17	12.30	126,053	12.30
6/03/2026	12.27	12.39	12.12	12.17	150,062	12.17
6/02/2026	12.59	12.59	12.20	12.25	180,682	12.25
6/01/2026	13.00	13.10	12.35	12.68	209,591	12.68
5/29/2026	13.27	13.60	12.94	13.00	321,263	13.00
5/28/2026	13.10	14.13	12.97	13.36	345,308	13.36
5/27/2026	13.08	13.12	12.93	13.00	169,152	13.00
5/26/2026	13.20	13.29	12.95	13.06	170,908	13.06
5/22/2026	13.01	13.28	12.98	13.09	292,226	13.09
5/21/2026	12.61	13.13	12.61	13.04	252,368	13.04
5/20/2026	12.94	13.01	12.61	12.72	168,131	12.72
5/19/2026	12.96	13.20	12.74	12.95	273,075	12.95
5/18/2026	13.24	13.56	12.85	12.95	147,199	12.95
5/15/2026	13.48	13.97	13.04	13.23	234,439	13.23
5/14/2026	13.27	13.51	13.00	13.27	100,282	13.27
5/13/2026	13.11	13.30	12.91	13.30	100,782	13.30
5/12/2026	13.34	13.40	13.06	13.14	179,472	13.14
5/11/2026	13.08	13.50	13.07	13.25	169,895	13.25
5/08/2026	12.84	13.19	12.84	13.07	109,772	13.07
5/07/2026	13.07	13.20	12.80	12.96	189,118	12.96
5/06/2026	12.94	13.30	12.80	13.09	378,886	13.09
5/05/2026	12.93	13.04	12.75	12.91	321,001	12.91