Atrium Therapeutics, Inc. - Common Stock (RNA)

Last Price13.38

Change+0.08 (0.60%)

NASDAQ · Last Trade: Apr 14th, 11:54 AM EDT

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

Date Range:

2026-01-14 - 2026-04-14

Date	Open	High	Low	Close	Volume	Adjusted Close
4/13/2026	12.66	13.31	12.66	13.30	1,453,812	13.30
4/10/2026	13.64	13.79	12.63	12.71	1,028,057	12.71
4/09/2026	13.71	13.93	13.60	13.72	219,234	13.72
4/08/2026	14.00	14.18	13.54	13.70	213,952	13.70
4/07/2026	13.61	13.99	13.55	13.99	234,899	13.99
4/06/2026	13.44	13.92	13.44	13.67	172,928	13.67
4/02/2026	13.40	13.71	13.31	13.44	281,727	13.44
4/01/2026	13.36	13.90	13.36	13.47	304,226	13.47
3/31/2026	13.41	13.53	13.05	13.37	921,417	13.37
3/30/2026	13.16	13.60	13.00	13.55	566,732	13.55
3/27/2026	13.00	13.28	12.90	13.23	410,780	13.23
3/26/2026	12.99	13.24	12.95	13.10	230,979	13.10
3/25/2026	13.41	13.41	12.77	13.09	292,521	13.09
3/24/2026	13.18	13.50	13.11	13.20	1,209,939	13.20
3/23/2026	13.21	13.50	12.99	13.20	408,148	13.20
3/20/2026	12.67	13.28	12.32	13.13	1,119,418	13.13
3/19/2026	12.30	12.87	11.95	12.69	566,831	12.69
3/18/2026	13.76	13.76	12.29	12.32	1,757,635	12.32
3/17/2026	13.74	13.89	13.61	13.77	308,272	13.77
3/16/2026	13.77	13.99	13.65	13.79	254,794	13.79
3/13/2026	14.47	14.55	13.57	13.75	692,357	13.75
3/12/2026	14.70	14.76	14.42	14.54	467,561	14.54
3/11/2026	14.70	15.84	14.60	14.80	738,885	14.80
3/10/2026	14.82	15.34	14.60	14.67	752,499	14.67
3/09/2026	14.59	15.01	14.00	14.79	829,239	14.79
3/06/2026	15.26	15.79	14.71	14.82	1,117,193	14.82
3/05/2026	16.61	16.77	15.25	15.47	1,623,677	15.47
3/04/2026	15.32	16.57	15.32	16.54	2,001,888	16.54
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	1,194,138	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