Astria Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	12.78	12.97	12.78	12.93	12.93	0.86%	538,981
Jan 5, 2026	12.86	12.91	12.73	12.82	12.82	-0.54%	969,987
Jan 2, 2026	13.14	13.14	12.85	12.89	12.89	-1.53%	384,367
Dec 31, 2025	13.00	13.13	12.97	13.09	13.09	0.77%	301,516
Dec 30, 2025	12.96	13.01	12.90	12.99	12.99	-	357,684
Dec 29, 2025	12.91	13.03	12.89	12.99	12.99	0.31%	285,702
Dec 26, 2025	12.91	12.97	12.89	12.95	12.95	-0.23%	311,404
Dec 24, 2025	12.90	13.04	12.86	12.98	12.98	0.62%	212,694
Dec 23, 2025	12.86	12.95	12.83	12.90	12.90	-0.15%	660,299
Dec 22, 2025	12.83	13.00	12.77	12.92	12.92	0.70%	628,543
Dec 19, 2025	12.67	12.92	12.65	12.83	12.83	0.94%	2,855,479
Dec 18, 2025	12.75	12.78	12.65	12.71	12.71	0.55%	1,484,061
Dec 17, 2025	12.87	12.93	12.64	12.64	12.64	-1.79%	1,090,585
Dec 16, 2025	12.88	13.00	12.79	12.87	12.87	-0.39%	1,294,234
Dec 15, 2025	12.99	13.14	12.84	12.92	12.92	-0.08%	1,119,555
Dec 12, 2025	12.98	13.08	12.70	12.93	12.93	0.15%	1,174,415
Dec 11, 2025	13.01	13.04	12.89	12.91	12.91	-0.46%	1,058,125
Dec 10, 2025	12.92	12.98	12.87	12.97	12.97	0.15%	981,396
Dec 9, 2025	12.94	13.08	12.94	12.95	12.95	-0.38%	1,143,504
Dec 8, 2025	12.95	13.16	12.95	13.00	13.00	0.54%	944,370
Dec 5, 2025	13.14	13.18	12.84	12.93	12.93	-1.45%	531,519
Dec 4, 2025	13.09	13.29	13.06	13.12	13.12	0.23%	2,775,318
Dec 3, 2025	12.66	13.10	12.63	13.09	13.09	3.89%	5,732,337
Dec 2, 2025	12.64	12.72	12.59	12.60	12.60	-0.16%	721,736
Dec 1, 2025	12.64	12.66	12.55	12.62	12.62	-0.24%	747,664
Nov 28, 2025	12.65	12.69	12.61	12.65	12.65	0.40%	533,493
Nov 26, 2025	12.37	12.64	12.31	12.60	12.60	2.11%	1,219,622
Nov 25, 2025	12.41	12.46	12.30	12.34	12.34	-0.08%	2,321,035
Nov 24, 2025	12.55	12.56	12.29	12.35	12.35	-1.28%	1,383,004
Nov 21, 2025	12.43	12.57	12.40	12.51	12.51	0.48%	653,010
Nov 20, 2025	12.55	12.56	12.37	12.45	12.45	0.08%	521,252
Nov 19, 2025	12.49	12.52	12.31	12.44	12.44	-0.40%	500,096
Nov 18, 2025	12.53	12.57	12.47	12.49	12.49	-0.64%	686,195
Nov 17, 2025	12.47	12.62	12.43	12.57	12.57	-	1,040,741
Nov 14, 2025	12.31	12.59	12.29	12.57	12.57	1.05%	1,388,781
Nov 13, 2025	12.37	12.58	12.35	12.44	12.44	-0.88%	577,820
Nov 12, 2025	12.51	12.59	12.42	12.55	12.55	0.32%	1,602,321
Nov 11, 2025	12.55	12.64	12.40	12.51	12.51	-0.79%	1,222,162
Nov 10, 2025	12.67	12.67	12.52	12.61	12.61	0.80%	766,038
Nov 7, 2025	12.36	12.54	12.20	12.51	12.51	0.64%	605,438
Nov 6, 2025	12.63	12.65	12.39	12.43	12.43	-1.51%	367,483
Nov 5, 2025	12.30	12.64	12.27	12.62	12.62	3.02%	1,428,993
Nov 4, 2025	12.12	12.39	12.11	12.25	12.25	-1.13%	1,871,754
Nov 3, 2025	12.55	12.64	12.34	12.39	12.39	-1.90%	1,510,760
Oct 31, 2025	12.51	12.67	12.40	12.63	12.63	0.96%	621,723
Oct 30, 2025	12.54	12.72	12.50	12.51	12.51	-0.71%	746,189
Oct 29, 2025	12.54	12.65	12.44	12.60	12.60	1.04%	1,133,616
Oct 28, 2025	12.49	12.60	12.45	12.47	12.47	-0.56%	896,375
Oct 27, 2025	12.59	12.59	12.40	12.54	12.54	0.80%	596,927
Oct 24, 2025	12.49	12.55	12.43	12.44	12.44	0.48%	812,256