Atrium Therapeutics, Inc. - Common Stock (RNA)

Last Price15.67

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 4th, 7:41 AM EST

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

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	14.70	15.88	14.44	15.67	2,894,101	15.67
3/02/2026	13.81	15.51	13.81	14.91	3,207,696	14.91
2/27/2026	14.58	15.93	13.06	14.75	7,963,619	14.75
2/25/2026	72.75	0.00	72.80	72.80	0	72.80
2/24/2026	72.92	72.98	72.73	72.75	5,414,207	72.75
2/23/2026	72.81	73.05	72.81	72.92	3,701,221	72.92
2/20/2026	72.83	72.92	72.73	72.86	8,083,145	72.86
2/19/2026	72.83	72.93	72.75	72.86	2,548,122	72.86
2/18/2026	72.88	72.91	72.75	72.83	1,951,419	72.83
2/17/2026	72.99	72.99	72.76	72.86	2,739,736	72.86
2/13/2026	72.90	73.00	72.75	72.87	2,277,260	72.87
2/12/2026	73.00	73.01	72.87	72.91	3,467,503	72.91
2/11/2026	72.88	72.92	72.69	72.92	2,172,905	72.92
2/10/2026	72.85	72.94	72.84	72.89	3,116,657	72.89
2/09/2026	72.81	72.95	72.80	72.89	1,851,828	72.89
2/06/2026	72.92	72.95	72.78	72.90	3,282,990	72.90
2/05/2026	72.76	72.92	72.64	72.82	3,461,083	72.82
2/04/2026	73.00	73.00	72.66	72.72	3,980,679	72.72
2/03/2026	72.80	73.06	72.71	72.93	3,803,754	72.93
2/02/2026	72.55	72.76	72.40	72.74	1,404,627	72.74
1/30/2026	72.57	72.66	72.44	72.57	1,266,235	72.57
1/29/2026	72.46	72.60	72.41	72.57	1,030,322	72.57
1/28/2026	72.57	72.62	72.40	72.46	2,366,646	72.46
1/27/2026	72.64	72.66	72.56	72.64	536,583	72.64
1/26/2026	72.55	72.63	72.55	72.63	1,125,603	72.63
1/23/2026	72.61	72.72	72.55	72.60	1,217,440	72.60
1/22/2026	72.65	72.74	72.55	72.74	1,944,477	72.74
1/21/2026	72.45	72.67	72.45	72.65	1,797,661	72.65
1/20/2026	72.45	72.53	72.45	72.47	1,159,411	72.47
1/16/2026	72.60	72.62	72.47	72.51	1,449,110	72.51
1/15/2026	72.52	72.70	72.42	72.60	1,160,479	72.60
1/14/2026	72.38	72.56	72.38	72.54	1,014,236	72.54
1/13/2026	72.32	72.46	72.32	72.43	1,193,922	72.43
1/12/2026	72.29	72.37	72.23	72.35	1,521,453	72.35
1/09/2026	72.33	72.41	72.30	72.37	1,122,166	72.37
1/08/2026	72.28	72.42	72.25	72.37	2,271,645	72.37
1/07/2026	72.23	72.47	72.22	72.37	1,653,966	72.37
1/06/2026	72.05	72.32	72.03	72.25	2,766,996	72.25
1/05/2026	72.04	72.15	72.00	72.07	4,781,185	72.07
1/02/2026	72.15	72.16	72.00	72.10	2,806,418	72.10
12/31/2025	72.12	72.17	72.00	72.13	1,180,819	72.13
12/30/2025	72.13	72.19	72.11	72.15	656,637	72.15
12/29/2025	72.14	72.18	72.05	72.17	590,436	72.17
12/26/2025	72.14	72.18	72.04	72.13	687,395	72.13
12/24/2025	72.11	72.30	72.09	72.18	625,162	72.18
12/23/2025	72.06	72.19	72.05	72.14	1,153,968	72.14
12/22/2025	72.11	72.27	71.99	72.20	2,213,454	72.20
12/19/2025	72.16	72.61	72.02	72.34	6,465,783	72.34
12/18/2025	71.96	72.20	71.96	72.14	2,949,627	72.14
12/17/2025	71.91	72.02	71.83	71.87	2,037,579	71.87
12/16/2025	71.80	71.99	71.75	71.97	2,506,513	71.97
12/15/2025	71.70	71.90	71.70	71.86	2,025,290	71.86
12/12/2025	71.59	71.88	71.52	71.83	1,978,459	71.83
12/11/2025	71.35	71.66	71.34	71.60	1,813,101	71.60
12/10/2025	71.34	71.45	71.31	71.35	2,094,855	71.35
12/09/2025	71.23	71.50	71.23	71.30	2,893,164	71.30
12/08/2025	71.70	71.76	71.18	71.26	3,449,977	71.26
12/05/2025	71.61	71.79	71.58	71.63	2,961,498	71.63
12/04/2025	71.54	71.69	71.42	71.54	2,514,106	71.54