ASNS Quote, Trading Chart, Arsanis Inc.

home / stock / asns / asns quote

Stock Information
Company Name: Arsanis Inc.
Stock Symbol: ASNS
Market: NASDAQ
Website: actelis.com
Menu
ASNS ASNS Quote ASNS Short ASNS News ASNS Articles ASNS Message Board
Get ASNS Alerts

News, Short Squeeze, Breakout and More Instantly...
ASNS Quote
Last:$1.86
Change Percent:2.9%
Open:$2.01
Previous Close:$1.86
High:$2.11
Low:$1.8
Volume:924,063
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ASNS Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$2.01
Close:$1.86
High:$2.11
Low:$1.8
Volume:924,063
Date:2024-07-16
Open:$2.01
Close:$2.07
High:$2.13
Low:$1.99
Volume:1,061,253
Date:2024-07-15
Open:$2.02
Close:$2.04
High:$2.21
Low:$1.86
Volume:8,474,215
Date:2024-07-12
Open:$1.61
Close:$1.86
High:$1.87
Low:$1.61
Volume:1,688,731
Date:2024-07-11
Open:$1.77
Close:$1.68
High:$1.84
Low:$1.53
Volume:9,722,251
Date:2024-07-10
Open:$1.54
Close:$1.57
High:$1.61
Low:$1.51
Volume:4,117,659
Date:2024-07-09
Open:$1.62
Close:$1.55
High:$1.63
Low:$1.5154
Volume:465,604
Date:2024-07-08
Open:$1.6
Close:$1.59
High:$1.67
Low:$1.57
Volume:564,394
Date:2024-07-05
Open:$1.65
Close:$1.6
High:$1.715
Low:$1.59
Volume:573,002
Date:2024-07-04
Open:$1.79
Close:$1.7
High:$1.81
Low:$1.7
Volume:454,563
Date:2024-07-03
Open:$1.79
Close:$1.7
High:$1.81
Low:$1.7
Volume:454,563
Date:2024-07-02
Open:$2
Close:$1.74
High:$2
Low:$1.73
Volume:1,363,569
Date:2024-07-01
Open:$1.98
Close:$2.02
High:$2.31
Low:$1.8
Volume:5,058,219
Date:2024-06-28
Open:$1.63
Close:$2.31
High:$2.7301
Low:$1.52
Volume:71,610,237
Date:2024-06-27
Open:$1.47
Close:$1.48
High:$1.53
Low:$1.43
Volume:1,936,588
Date:2024-06-26
Open:$1.48
Close:$1.45
High:$1.54
Low:$1.43
Volume:309,894
Date:2024-06-25
Open:$1.72
Close:$1.54
High:$1.74
Low:$1.5
Volume:744,693
Date:2024-06-24
Open:$1.95
Close:$1.7
High:$2.04
Low:$1.6801
Volume:816,024
Date:2024-06-21
Open:$1.7
Close:$1.87
High:$1.98
Low:$1.66
Volume:987,195
Date:2024-06-20
Open:$1.75
Close:$1.78
High:$1.997
Low:$1.73
Volume:2,014,463