MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RNA — Atrium Therapeutics, Inc. Common Stock
NasdaqAtrium Therapeutics, Inc. Common Stock
$8.26
+0.33(+4.16%)
- O
- 8.15
- H
- 8.33
- L
- 7.97
- V
- 500.33K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$8.26
Period Return-73.53%
Period High$73.06
Period Low$7.63
Avg Daily Volume1.96M
Total Trading Days365
RNA — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $8.15 | $8.33 | $7.97 | $8.26 | +$0.33 | +4.16% | 500,329 | $8.28 | $7.97 $8.33 |
| Oct 7, 2026 | $7.95 | $8.13 | $7.93 | $7.93 | $-0.06 | -0.75% | 91,819 | $8.00 | $7.93 $8.13 |
| Oct 6, 2026 | $8.00 | $8.07 | $7.78 | $7.99 | +$0.02 | +0.25% | 411,686 | $7.97 | $7.78 $8.07 |
| Oct 5, 2026 | $7.83 | $8.11 | $7.63 | $7.97 | +$0.13 | +1.66% | 268,285 | $7.93 | $7.63 $8.11 |
| Oct 2, 2026 | $8.22 | $8.42 | $7.68 | $7.84 | $-0.30 | -3.69% | 533,806 | $7.89 | $7.68 $8.42 |
| Oct 1, 2026 | $8.30 | $8.44 | $7.96 | $8.14 | $-0.14 | -1.69% | 395,724 | $8.16 | $7.96 $8.44 |
| Sep 30, 2026 | $8.38 | $8.46 | $8.22 | $8.28 | $-0.14 | -1.66% | 197,307 | $8.33 | $8.22 $8.46 |
| Sep 29, 2026 | $8.42 | $8.50 | $8.21 | $8.42 | +$0.00 | +0.00% | 158,804 | $8.38 | $8.21 $8.50 |
| Sep 28, 2026 | $8.21 | $8.52 | $8.05 | $8.42 | +$0.13 | +1.57% | 504,915 | $8.40 | $8.05 $8.52 |
| Sep 25, 2026 | $8.20 | $8.37 | $8.10 | $8.29 | +$0.10 | +1.22% | 221,427 | $8.28 | $8.10 $8.37 |
| Sep 24, 2026 | $8.30 | $8.49 | $8.16 | $8.19 | $-0.14 | -1.68% | 355,242 | $8.28 | $8.16 $8.49 |
| Sep 23, 2026 | $9.22 | $9.31 | $8.29 | $8.33 | $-0.89 | -9.65% | 434,525 | $8.50 | $8.29 $9.31 |
| Sep 22, 2026 | $9.24 | $9.49 | $9.17 | $9.22 | +$0.03 | +0.33% | 241,278 | $9.29 | $9.17 $9.49 |
| Sep 21, 2026 | $8.97 | $9.34 | $8.94 | $9.19 | +$0.24 | +2.68% | 481,267 | $9.19 | $8.94 $9.34 |
| Sep 18, 2026 | $9.57 | $9.67 | $8.66 | $8.95 | $-0.61 | -6.38% | 1,036,991 | $8.99 | $8.66 $9.67 |
| Sep 17, 2026 | $9.65 | $9.70 | $9.44 | $9.56 | +$0.06 | +0.63% | 569,619 | $9.54 | $9.44 $9.70 |
| Sep 16, 2026 | $10.11 | $10.11 | $9.50 | $9.50 | $-0.59 | -5.85% | 356,436 | $9.75 | $9.50 $10.11 |
| Sep 15, 2026 | $10.21 | $10.21 | $9.62 | $10.09 | $-0.12 | -1.18% | 274,563 | $9.92 | $9.62 $10.21 |
| Sep 14, 2026 | $10.37 | $10.71 | $10.15 | $10.21 | $-0.15 | -1.45% | 255,713 | $10.44 | $10.15 $10.71 |
| Sep 11, 2026 | $10.37 | $10.41 | $10.00 | $10.36 | +$0.01 | +0.10% | 247,500 | $10.26 | $10.00 $10.41 |
| Sep 10, 2026 | $10.44 | $10.74 | $10.28 | $10.35 | $-0.16 | -1.52% | 421,629 | $10.43 | $10.28 $10.74 |
| Sep 9, 2026 | $11.20 | $11.20 | $10.34 | $10.51 | $-0.84 | -7.40% | 690,444 | $10.64 | $10.34 $11.20 |
| Sep 8, 2026 | $14.08 | $14.19 | $10.75 | $11.35 | $-2.84 | -20.01% | 1,722,578 | $11.53 | $10.75 $14.19 |
| Sep 4, 2026 | $14.51 | $14.65 | $14.01 | $14.19 | $-0.41 | -2.81% | 167,785 | $14.27 | $14.01 $14.65 |
| Sep 3, 2026 | $14.19 | $14.68 | $13.99 | $14.60 | +$0.54 | +3.84% | 164,906 | $14.40 | $13.99 $14.68 |
| Sep 2, 2026 | $13.77 | $14.10 | $13.76 | $14.06 | +$0.29 | +2.11% | 111,638 | $13.93 | $13.76 $14.10 |
| Sep 1, 2026 | $13.24 | $13.92 | $13.20 | $13.77 | +$0.45 | +3.38% | 178,706 | $13.70 | $13.20 $13.92 |
| Aug 31, 2026 | $13.53 | $13.55 | $13.10 | $13.32 | $-0.32 | -2.35% | 96,917 | $13.29 | $13.10 $13.55 |
| Aug 28, 2026 | $13.87 | $13.95 | $13.51 | $13.64 | $-0.34 | -2.43% | 108,637 | $13.63 | $13.51 $13.95 |
| Aug 27, 2026 | $13.78 | $14.09 | $13.59 | $13.98 | +$0.13 | +0.94% | 120,562 | $13.94 | $13.59 $14.09 |