NASDAQ : RNA
Atrium Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 8.26 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 141.29M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Atrium Therapeutics, Inc. (RNA) closed at 8.55 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.22 | 8.64 | 8.19 | 8.55 | 470,072 | +3.39% |
| 2026-10-30 | 8.19 | 8.31 | 7.88 | 8.27 | 566,643 | +0.12% |
| 2026-10-29 | 8.52 | 8.65 | 8.2 | 8.26 | 155,777 | -1.67% |
| 2026-10-28 | 8.14 | 8.45 | 8.14 | 8.4 | 233,598 | +0.96% |
| 2026-10-27 | 8.05 | 8.39 | 8.05 | 8.32 | 198,572 | +3.35% |
| 2026-10-26 | 8.2 | 8.23 | 7.98 | 8.05 | 187,418 | -1.83% |
| 2026-10-23 | 8.06 | 8.21 | 7.78 | 8.2 | 192,660 | +0.49% |
| 2026-10-22 | 8.01 | 8.185 | 7.945 | 8.16 | 173,482 | +2.00% |
| 2026-10-21 | 7.97 | 8.32 | 7.96 | 8 | 193,208 | +0.25% |
| 2026-10-20 | 7.75 | 8.27 | 7.71 | 7.98 | 289,488 | +4.86% |
| 2026-10-19 | 7.68 | 7.87 | 7.49 | 7.61 | 243,913 | -0.78% |
| 2026-10-16 | 7.79 | 8.06 | 7.67 | 7.67 | 190,978 | -1.92% |
| 2026-10-15 | 7.75 | 7.87 | 7.64 | 7.82 | 131,236 | +1.82% |
| 2026-10-14 | 7.75 | 7.935 | 7.54 | 7.68 | 269,494 | -0.90% |
| 2026-10-13 | 8.22 | 8.22 | 7.75 | 7.75 | 237,187 | -5.60% |
| 2026-10-12 | 8.4 | 8.482 | 8.21 | 8.21 | 87,396 | -2.26% |
| 2026-10-09 | 8.29 | 8.5 | 8.135 | 8.4 | 208,348 | +1.69% |
| 2026-10-08 | 8.15 | 8.325 | 7.965 | 8.26 | 649,309 | +4.16% |
| 2026-10-07 | 7.95 | 8.13 | 7.93 | 7.93 | 91,818 | -0.75% |
| 2026-10-06 | 8 | 8.07 | 7.78 | 7.99 | 411,686 | +0.25% |
| 2026-10-05 | 7.83 | 8.105 | 7.63 | 7.97 | 268,285 | +1.66% |
| 2026-10-02 | 8.22 | 8.421 | 7.68 | 7.84 | 533,805 | -3.69% |
| 2026-10-01 | 8.3 | 8.44 | 7.96 | 8.14 | 395,723 | -1.69% |
| 2026-09-30 | 8.38 | 8.46 | 8.22 | 8.28 | 197,306 | -1.66% |
| 2026-09-29 | 8.42 | 8.5 | 8.21 | 8.42 | 158,804 | +0.00% |
| 2026-09-28 | 8.21 | 8.515 | 8.05 | 8.42 | 504,915 | +1.57% |
| 2026-09-25 | 8.2 | 8.365 | 8.1 | 8.29 | 221,427 | +1.22% |
| 2026-09-24 | 8.3 | 8.49 | 8.16 | 8.19 | 355,242 | -1.68% |
| 2026-09-23 | 9.22 | 9.31 | 8.29 | 8.33 | 434,524 | -9.65% |
| 2026-09-22 | 9.24 | 9.485 | 9.17 | 9.22 | 241,277 | +0.33% |
| 2026-09-21 | 8.97 | 9.34 | 8.943 | 9.19 | 481,266 | +2.68% |
| 2026-09-18 | 9.57 | 9.665 | 8.66 | 8.95 | 1,036,990 | -6.38% |
| 2026-09-17 | 9.65 | 9.695 | 9.435 | 9.56 | 569,619 | +0.63% |
| 2026-09-16 | 10.11 | 10.11 | 9.5 | 9.5 | 356,436 | -5.85% |
| 2026-09-15 | 10.21 | 10.21 | 9.62 | 10.09 | 274,580 | -1.18% |
| 2026-09-14 | 10.37 | 10.71 | 10.15 | 10.21 | 255,714 | -1.45% |
| 2026-09-11 | 10.37 | 10.41 | 10.004 | 10.36 | 247,499 | +0.10% |
| 2026-09-10 | 10.44 | 10.74 | 10.28 | 10.35 | 421,628 | -1.52% |
| 2026-09-09 | 11.2 | 11.2 | 10.34 | 10.51 | 690,444 | -7.40% |
| 2026-09-08 | 14.08 | 14.19 | 10.75 | 11.35 | 1,722,578 | -20.01% |
| 2026-09-04 | 14.51 | 14.65 | 14.01 | 14.19 | 167,785 | -2.81% |
| 2026-09-03 | 14.19 | 14.68 | 13.99 | 14.6 | 164,905 | +3.84% |
| 2026-09-02 | 13.77 | 14.098 | 13.76 | 14.06 | 111,641 | +2.11% |
| 2026-09-01 | 13.24 | 13.92 | 13.2 | 13.77 | 178,705 | +3.38% |
| 2026-08-31 | 13.53 | 13.55 | 13.1 | 13.32 | 97,048 | -2.35% |
| 2026-08-28 | 13.87 | 13.951 | 13.51 | 13.64 | 108,637 | -2.43% |
| 2026-08-27 | 13.78 | 14.09 | 13.592 | 13.98 | 120,562 | +0.94% |
| 2026-08-26 | 13.93 | 14.07 | 13.66 | 13.85 | 179,349 | -1.07% |
| 2026-08-25 | 13.72 | 14.05 | 13.41 | 14 | 166,578 | +2.79% |
| 2026-08-24 | 13.27 | 13.635 | 13.04 | 13.62 | 140,555 | +3.18% |
| 2026-08-21 | 13.53 | 13.59 | 12.96 | 13.2 | 180,677 | -2.08% |
| 2026-08-20 | 13.75 | 13.875 | 13.2 | 13.48 | 218,806 | -1.68% |
| 2026-08-19 | 13 | 13.72 | 12.85 | 13.71 | 360,317 | +6.78% |
| 2026-08-18 | 12.91 | 12.96 | 12.72 | 12.84 | 107,917 | -0.93% |
| 2026-08-17 | 12.78 | 13.345 | 12.78 | 12.96 | 212,552 | +0.93% |
| 2026-08-14 | 12.21 | 12.97 | 12.08 | 12.84 | 176,079 | +4.14% |
| 2026-08-13 | 12.21 | 12.46 | 12.03 | 12.33 | 127,137 | +1.31% |
| 2026-08-12 | 12.27 | 12.35 | 12.06 | 12.17 | 84,174 | -0.81% |
| 2026-08-11 | 12.25 | 12.44 | 12.195 | 12.27 | 84,252 | +0.25% |
| 2026-08-10 | 12.25 | 12.44 | 12.2 | 12.24 | 108,983 | -0.81% |
| 2026-08-07 | 12.15 | 12.485 | 12.145 | 12.34 | 103,286 | +1.90% |
| 2026-08-06 | 11.96 | 12.31 | 11.875 | 12.11 | 193,102 | +3.15% |
| 2026-08-05 | 11.53 | 11.99 | 11.46 | 11.74 | 171,863 | +1.73% |
| 2026-08-04 | 11.4 | 11.74 | 11.35 | 11.54 | 137,005 | +1.85% |
| 2026-08-03 | 11.45 | 11.525 | 11.3 | 11.33 | 91,505 | -0.18% |
| 2026-07-31 | 11.44 | 11.54 | 11.2 | 11.35 | 116,293 | -0.96% |
| 2026-07-30 | 11.19 | 11.548 | 11.19 | 11.46 | 91,837 | +2.50% |
| 2026-07-29 | 11.46 | 11.46 | 11.13 | 11.18 | 119,407 | -2.70% |
| 2026-07-28 | 11.59 | 11.625 | 11.355 | 11.49 | 91,974 | -0.69% |
| 2026-07-27 | 11.61 | 11.8 | 11.46 | 11.57 | 82,816 | +0.70% |
| 2026-07-24 | 11.98 | 11.98 | 11.48 | 11.49 | 120,943 | -3.53% |
| 2026-07-23 | 12 | 12.14 | 11.78 | 11.91 | 101,291 | -2.14% |
| 2026-07-22 | 12.28 | 12.35 | 12.09 | 12.17 | 99,941 | -0.98% |
| 2026-07-21 | 11.73 | 12.35 | 11.61 | 12.29 | 181,993 | +4.51% |
| 2026-07-20 | 12.14 | 12.15 | 11.75 | 11.76 | 186,121 | -3.21% |
| 2026-07-17 | 12.01 | 12.3 | 11.968 | 12.15 | 122,260 | -0.08% |
| 2026-07-16 | 12.29 | 12.29 | 11.93 | 12.16 | 182,680 | -1.14% |
| 2026-07-15 | 12.26 | 12.4 | 12.05 | 12.3 | 88,791 | +0.65% |
| 2026-07-14 | 12.26 | 12.47 | 12.05 | 12.22 | 208,071 | +0.00% |
| 2026-07-13 | 12.4 | 12.59 | 12.21 | 12.22 | 178,885 | -1.93% |
| 2026-07-10 | 12.87 | 12.87 | 12.2 | 12.46 | 319,920 | -3.49% |
| 2026-07-09 | 13.4 | 13.44 | 12.75 | 12.91 | 239,511 | -3.44% |
| 2026-07-08 | 13.07 | 13.38 | 12.86 | 13.37 | 203,176 | +0.98% |
| 2026-07-07 | 13.14 | 13.36 | 12.95 | 13.24 | 257,320 | +1.77% |
| 2026-07-06 | 13.6 | 13.61 | 12.755 | 13.01 | 206,744 | -4.69% |
| 2026-07-02 | 13.4 | 13.715 | 13.2 | 13.65 | 196,855 | +2.63% |
| 2026-07-01 | 13.43 | 13.8 | 13.26 | 13.3 | 150,363 | -1.12% |
| 2026-06-30 | 13.67 | 13.8 | 13.22 | 13.45 | 316,750 | -1.47% |
| 2026-06-29 | 13.2 | 13.8 | 13.2 | 13.65 | 382,171 | +3.49% |
| 2026-06-26 | 12.78 | 13.2 | 12.72 | 13.19 | 758,712 | +3.21% |
| 2026-06-25 | 12.93 | 13.07 | 12.7 | 12.78 | 262,214 | -0.39% |
| 2026-06-24 | 12.86 | 13 | 12.74 | 12.83 | 123,386 | +0.16% |
| 2026-06-23 | 12.89 | 13.14 | 12.76 | 12.81 | 242,376 | -1.00% |
| 2026-06-22 | 12.65 | 12.96 | 12.585 | 12.94 | 221,017 | +2.21% |
| 2026-06-18 | 12.83 | 12.96 | 12.2 | 12.66 | 294,100 | +1.44% |
| 2026-06-17 | 12.73 | 12.825 | 12.28 | 12.48 | 190,259 | -1.03% |
| 2026-06-16 | 12.75 | 12.75 | 12.4 | 12.61 | 160,535 | -1.10% |
| 2026-06-15 | 12.4 | 12.76 | 12.3 | 12.75 | 261,506 | +3.07% |
| 2026-06-12 | 12.43 | 12.465 | 12.16 | 12.37 | 103,634 | -0.48% |
| 2026-06-11 | 11.69 | 12.525 | 11.403 | 12.43 | 328,730 | +6.51% |
| 2026-06-10 | 11.86 | 11.99 | 11.64 | 11.67 | 136,611 | -0.77% |
| 2026-06-09 | 11.6 | 11.89 | 11.45 | 11.76 | 201,685 | +1.82% |
| 2026-06-08 | 11.9 | 11.91 | 11.48 | 11.55 | 126,141 | -2.12% |
| 2026-06-05 | 12.3 | 12.38 | 11.77 | 11.8 | 209,487 | -4.07% |
| 2026-06-04 | 12.26 | 12.62 | 12.17 | 12.3 | 126,051 | +1.07% |
| 2026-06-03 | 12.27 | 12.39 | 12.12 | 12.17 | 150,062 | -0.65% |
| 2026-06-02 | 12.59 | 12.59 | 12.2 | 12.25 | 180,687 | -3.39% |
| 2026-06-01 | 13 | 13.1 | 12.35 | 12.68 | 209,588 | -2.46% |
| 2026-05-29 | 13.27 | 13.6 | 12.94 | 13 | 321,261 | -2.69% |
| 2026-05-28 | 13.1 | 14.135 | 12.97 | 13.36 | 345,306 | +2.77% |
| 2026-05-27 | 13.08 | 13.123 | 12.93 | 13 | 169,152 | -0.46% |
| 2026-05-26 | 13.2 | 13.29 | 12.95 | 13.06 | 170,909 | -0.23% |
| 2026-05-22 | 13.01 | 13.28 | 12.98 | 13.09 | 292,225 | +0.38% |
| 2026-05-21 | 12.61 | 13.13 | 12.61 | 13.04 | 252,363 | +2.52% |
| 2026-05-20 | 12.94 | 13.01 | 12.61 | 12.72 | 168,131 | -1.78% |
| 2026-05-19 | 12.96 | 13.2 | 12.74 | 12.95 | 273,074 | +0.00% |
| 2026-05-18 | 13.24 | 13.565 | 12.85 | 12.95 | 147,198 | -2.12% |
| 2026-05-15 | 13.48 | 13.97 | 13.035 | 13.23 | 234,436 | -0.30% |
| 2026-05-14 | 13.27 | 13.505 | 13 | 13.27 | 100,281 | -0.23% |
| 2026-05-13 | 13.11 | 13.3 | 12.907 | 13.3 | 100,790 | +1.22% |