Astria Therapeutics, Inc. (ATXS)
NASDAQ: ATXS · Real-Time Price · USD
11.47
-0.21 (-1.80%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Astria Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 11.34 | 12.18 | 11.27 | 11.68 | 11.68 | 3.64% | 349,026 |
| Oct 23, 2024 | 11.65 | 11.84 | 11.24 | 11.27 | 11.27 | -4.09% | 268,772 |
| Oct 22, 2024 | 11.15 | 11.79 | 11.07 | 11.75 | 11.75 | 4.35% | 213,049 |
| Oct 21, 2024 | 11.35 | 11.38 | 11.05 | 11.26 | 11.26 | -1.75% | 141,030 |
| Oct 18, 2024 | 11.85 | 11.95 | 11.36 | 11.46 | 11.46 | -2.55% | 126,737 |
| Oct 17, 2024 | 11.53 | 11.82 | 11.39 | 11.76 | 11.76 | 1.73% | 172,786 |
| Oct 16, 2024 | 11.66 | 11.87 | 11.40 | 11.56 | 11.56 | 0.61% | 208,228 |
| Oct 15, 2024 | 11.08 | 11.60 | 10.99 | 11.49 | 11.49 | 3.79% | 151,751 |
| Oct 14, 2024 | 11.57 | 11.75 | 11.02 | 11.07 | 11.07 | -4.73% | 151,510 |
| Oct 11, 2024 | 10.49 | 11.70 | 10.49 | 11.62 | 11.62 | 10.67% | 355,085 |
| Oct 10, 2024 | 10.82 | 10.92 | 10.48 | 10.50 | 10.50 | -4.46% | 250,800 |
| Oct 9, 2024 | 11.21 | 11.29 | 10.72 | 10.99 | 10.99 | -1.96% | 217,342 |
| Oct 8, 2024 | 11.65 | 11.73 | 11.20 | 11.21 | 11.21 | -3.94% | 168,230 |
| Oct 7, 2024 | 11.85 | 11.85 | 11.50 | 11.67 | 11.67 | -1.68% | 231,645 |
| Oct 4, 2024 | 11.52 | 11.91 | 11.20 | 11.87 | 11.87 | 4.95% | 241,200 |
| Oct 3, 2024 | 11.47 | 11.75 | 11.27 | 11.31 | 11.31 | -2.75% | 264,392 |
| Oct 2, 2024 | 11.35 | 11.85 | 10.96 | 11.63 | 11.63 | 1.75% | 402,353 |
| Oct 1, 2024 | 10.94 | 11.53 | 10.62 | 11.43 | 11.43 | 3.81% | 502,766 |
| Sep 30, 2024 | 11.05 | 11.60 | 10.85 | 11.01 | 11.01 | -1.17% | 621,026 |
| Sep 27, 2024 | 11.40 | 11.51 | 11.01 | 11.14 | 11.14 | 0.18% | 347,137 |
| Sep 26, 2024 | 10.73 | 11.64 | 10.71 | 11.12 | 11.12 | 4.91% | 688,334 |
| Sep 25, 2024 | 10.90 | 12.19 | 10.38 | 10.60 | 10.60 | -15.20% | 1,290,760 |
| Sep 24, 2024 | 12.42 | 12.72 | 12.08 | 12.50 | 12.50 | 2.21% | 729,410 |
| Sep 23, 2024 | 12.76 | 12.88 | 12.20 | 12.23 | 12.23 | -3.32% | 353,600 |
| Sep 20, 2024 | 12.34 | 12.92 | 12.03 | 12.65 | 12.65 | 2.43% | 1,626,594 |
| Sep 19, 2024 | 12.00 | 12.46 | 11.69 | 12.35 | 12.35 | 6.37% | 393,933 |
| Sep 18, 2024 | 11.59 | 12.01 | 11.31 | 11.61 | 11.61 | 0.96% | 275,043 |
| Sep 17, 2024 | 11.31 | 11.52 | 11.15 | 11.50 | 11.50 | 2.40% | 255,783 |
| Sep 16, 2024 | 11.20 | 11.41 | 11.04 | 11.23 | 11.23 | 0.81% | 268,300 |
| Sep 13, 2024 | 10.79 | 11.27 | 10.76 | 11.14 | 11.14 | 4.90% | 217,414 |
| Sep 12, 2024 | 10.61 | 10.78 | 10.27 | 10.62 | 10.62 | -0.09% | 304,609 |
| Sep 11, 2024 | 11.24 | 11.24 | 10.58 | 10.63 | 10.63 | -6.18% | 204,436 |
| Sep 10, 2024 | 11.24 | 11.57 | 11.09 | 11.33 | 11.33 | 1.34% | 184,694 |
| Sep 9, 2024 | 11.09 | 11.43 | 10.98 | 11.18 | 11.18 | 0.54% | 322,005 |
| Sep 6, 2024 | 11.54 | 11.62 | 10.99 | 11.12 | 11.12 | -3.14% | 244,363 |
| Sep 5, 2024 | 11.47 | 11.55 | 11.27 | 11.48 | 11.48 | -0.17% | 217,244 |
| Sep 4, 2024 | 11.38 | 11.64 | 11.15 | 11.50 | 11.50 | 0.35% | 218,796 |
| Sep 3, 2024 | 12.06 | 12.42 | 11.34 | 11.46 | 11.46 | -6.30% | 364,648 |
| Aug 30, 2024 | 12.11 | 12.57 | 11.83 | 12.23 | 12.23 | 1.75% | 708,442 |
| Aug 29, 2024 | 12.09 | 12.25 | 11.92 | 12.02 | 12.02 | -0.33% | 308,640 |
| Aug 28, 2024 | 12.03 | 12.21 | 11.83 | 12.06 | 12.06 | -0.66% | 270,674 |
| Aug 27, 2024 | 12.33 | 12.52 | 11.97 | 12.14 | 12.14 | -1.78% | 214,593 |
| Aug 26, 2024 | 12.40 | 12.63 | 12.10 | 12.36 | 12.36 | 0.49% | 219,205 |
| Aug 23, 2024 | 11.83 | 12.35 | 11.70 | 12.30 | 12.30 | 4.77% | 245,858 |
| Aug 22, 2024 | 11.92 | 12.12 | 11.55 | 11.74 | 11.74 | -1.59% | 251,337 |
| Aug 21, 2024 | 11.91 | 12.33 | 11.69 | 11.93 | 11.93 | 0.59% | 260,262 |
| Aug 20, 2024 | 11.60 | 12.04 | 11.47 | 11.86 | 11.86 | 1.54% | 258,836 |
| Aug 19, 2024 | 11.14 | 11.70 | 10.72 | 11.68 | 11.68 | 4.47% | 270,268 |
| Aug 16, 2024 | 11.06 | 11.41 | 10.92 | 11.18 | 11.18 | 0.99% | 255,202 |
| Aug 15, 2024 | 10.17 | 11.28 | 10.00 | 11.07 | 11.07 | 10.92% | 462,638 |
| Aug 14, 2024 | 10.49 | 10.49 | 9.56 | 9.98 | 9.98 | -4.86% | 448,422 |
| Aug 13, 2024 | 10.23 | 10.68 | 10.08 | 10.49 | 10.49 | 7.48% | 493,406 |
| Aug 12, 2024 | 9.56 | 9.86 | 9.47 | 9.76 | 9.76 | 3.17% | 226,957 |
| Aug 9, 2024 | 9.94 | 10.07 | 9.36 | 9.46 | 9.46 | -4.92% | 277,509 |
| Aug 8, 2024 | 9.90 | 10.02 | 9.58 | 9.95 | 9.95 | 3.11% | 184,015 |
| Aug 7, 2024 | 10.28 | 10.43 | 9.60 | 9.65 | 9.65 | -4.17% | 301,390 |
| Aug 6, 2024 | 10.03 | 10.30 | 9.71 | 10.07 | 10.07 | 1.82% | 184,110 |
| Aug 5, 2024 | 9.25 | 9.97 | 9.21 | 9.89 | 9.89 | -5.36% | 348,781 |
| Aug 2, 2024 | 10.75 | 10.84 | 9.90 | 10.45 | 10.45 | -6.61% | 372,625 |
| Aug 1, 2024 | 11.64 | 11.72 | 11.00 | 11.19 | 11.19 | -4.20% | 281,030 |
| Jul 31, 2024 | 11.55 | 12.18 | 11.28 | 11.68 | 11.68 | 2.19% | 296,218 |
| Jul 30, 2024 | 11.71 | 11.87 | 11.40 | 11.43 | 11.43 | -1.64% | 187,013 |
| Jul 29, 2024 | 12.65 | 12.70 | 11.49 | 11.62 | 11.62 | -2.60% | 261,714 |
| Jul 26, 2024 | 12.07 | 12.30 | 11.77 | 11.93 | 11.93 | -0.17% | 262,293 |
| Jul 25, 2024 | 11.54 | 12.27 | 11.54 | 11.95 | 11.95 | 4.18% | 355,408 |
| Jul 24, 2024 | 11.53 | 11.89 | 11.37 | 11.47 | 11.47 | -1.63% | 222,917 |
| Jul 23, 2024 | 11.74 | 11.96 | 11.64 | 11.66 | 11.66 | -0.93% | 245,995 |
| Jul 22, 2024 | 11.14 | 11.83 | 10.98 | 11.77 | 11.77 | 5.09% | 352,986 |
| Jul 19, 2024 | 11.13 | 11.43 | 10.93 | 11.20 | 11.20 | 1.36% | 488,605 |
| Jul 18, 2024 | 11.25 | 11.51 | 10.88 | 11.05 | 11.05 | -2.47% | 439,445 |
| Jul 17, 2024 | 11.62 | 11.86 | 11.27 | 11.33 | 11.33 | -4.31% | 357,946 |
| Jul 16, 2024 | 11.99 | 12.25 | 11.82 | 11.84 | 11.84 | 0.08% | 293,436 |
| Jul 15, 2024 | 11.60 | 11.90 | 11.41 | 11.83 | 11.83 | 3.23% | 357,327 |
| Jul 12, 2024 | 11.37 | 11.90 | 11.30 | 11.46 | 11.46 | 1.87% | 328,320 |
| Jul 11, 2024 | 10.54 | 11.42 | 10.54 | 11.25 | 11.25 | 7.97% | 429,784 |
| Jul 10, 2024 | 10.27 | 10.75 | 10.24 | 10.42 | 10.42 | 2.26% | 1,882,744 |
| Jul 9, 2024 | 9.32 | 10.23 | 9.26 | 10.19 | 10.19 | 8.98% | 687,543 |
| Jul 8, 2024 | 9.12 | 9.45 | 9.12 | 9.35 | 9.35 | 2.97% | 374,646 |
| Jul 5, 2024 | 8.98 | 9.09 | 8.85 | 9.08 | 9.08 | 0.89% | 262,518 |
| Jul 3, 2024 | 9.00 | 9.17 | 8.94 | 9.00 | 9.00 | 0.33% | 154,199 |
| Jul 2, 2024 | 9.16 | 9.33 | 8.93 | 8.97 | 8.97 | -3.03% | 397,056 |
| Jul 1, 2024 | 9.18 | 9.40 | 9.08 | 9.25 | 9.25 | 1.65% | 332,184 |
| Jun 28, 2024 | 9.29 | 9.34 | 8.97 | 9.10 | 9.10 | -1.30% | 1,322,570 |
| Jun 27, 2024 | 8.94 | 9.38 | 8.89 | 9.22 | 9.22 | 2.56% | 313,746 |
| Jun 26, 2024 | 8.97 | 9.06 | 8.82 | 8.99 | 8.99 | -0.33% | 410,253 |
| Jun 25, 2024 | 9.15 | 9.20 | 8.97 | 9.02 | 9.02 | -1.74% | 259,127 |
| Jun 24, 2024 | 9.41 | 9.70 | 9.16 | 9.18 | 9.18 | -2.65% | 384,742 |
| Jun 21, 2024 | 8.93 | 9.45 | 8.86 | 9.43 | 9.43 | 6.80% | 763,851 |
| Jun 20, 2024 | 9.00 | 9.07 | 8.67 | 8.83 | 8.83 | -1.78% | 480,818 |
| Jun 18, 2024 | 8.85 | 9.01 | 8.76 | 8.99 | 8.99 | 1.81% | 403,220 |
| Jun 17, 2024 | 9.10 | 9.18 | 8.63 | 8.83 | 8.83 | -3.50% | 716,046 |
| Jun 14, 2024 | 9.04 | 9.23 | 9.00 | 9.15 | 9.15 | -0.22% | 673,760 |
| Jun 13, 2024 | 9.27 | 9.39 | 8.97 | 9.17 | 9.17 | -1.19% | 455,383 |
| Jun 12, 2024 | 9.33 | 9.53 | 9.11 | 9.28 | 9.28 | 2.20% | 362,910 |
| Jun 11, 2024 | 9.05 | 9.22 | 8.91 | 9.08 | 9.08 | -0.66% | 296,400 |
| Jun 10, 2024 | 8.76 | 9.15 | 8.62 | 9.14 | 9.14 | 3.28% | 364,618 |
| Jun 7, 2024 | 8.81 | 8.93 | 8.70 | 8.85 | 8.85 | -0.23% | 219,789 |
| Jun 6, 2024 | 9.18 | 9.20 | 8.86 | 8.87 | 8.87 | -3.38% | 289,464 |
| Jun 5, 2024 | 8.96 | 9.26 | 8.83 | 9.18 | 9.18 | 2.74% | 442,286 |
| Jun 4, 2024 | 9.05 | 9.15 | 8.88 | 8.94 | 8.94 | -2.46% | 431,984 |