Astria Therapeutics, Inc. (ATXS)
NASDAQ: ATXS · Real-Time Price · USD
12.62
+0.37 (3.02%)
Nov 5, 2025, 4:00 PM EST - Market closed
Astria Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 12.28 | 12.38 | 12.20 | 12.38 | 12.38 | 1.39% | 1,429,504 |
| Oct 22, 2025 | 12.15 | 12.30 | 12.15 | 12.21 | 12.21 | 0.41% | 3,222,696 |
| Oct 21, 2025 | 12.12 | 12.23 | 12.07 | 12.16 | 12.16 | 0.08% | 2,408,816 |
| Oct 20, 2025 | 12.00 | 12.15 | 11.97 | 12.15 | 12.15 | 1.42% | 6,237,379 |
| Oct 17, 2025 | 11.92 | 12.04 | 11.83 | 11.98 | 11.98 | -0.91% | 3,537,870 |
| Oct 16, 2025 | 11.90 | 12.16 | 11.90 | 12.09 | 12.09 | 1.43% | 9,068,897 |
| Oct 15, 2025 | 11.72 | 12.02 | 11.69 | 11.92 | 11.92 | 2.67% | 14,755,652 |
| Oct 14, 2025 | 11.93 | 12.17 | 11.53 | 11.61 | 11.61 | 37.07% | 34,669,932 |
| Oct 13, 2025 | 8.32 | 8.59 | 8.08 | 8.47 | 8.47 | 1.93% | 312,777 |
| Oct 10, 2025 | 8.66 | 8.69 | 7.85 | 8.31 | 8.31 | -1.66% | 500,342 |
| Oct 9, 2025 | 8.40 | 8.64 | 8.28 | 8.45 | 8.45 | 0.60% | 491,480 |
| Oct 8, 2025 | 7.76 | 8.40 | 7.60 | 8.40 | 8.40 | 12.45% | 841,403 |
| Oct 7, 2025 | 7.69 | 7.78 | 7.36 | 7.47 | 7.47 | -2.86% | 366,581 |
| Oct 6, 2025 | 7.58 | 7.84 | 7.51 | 7.69 | 7.69 | 2.26% | 430,185 |
| Oct 3, 2025 | 7.70 | 7.90 | 7.31 | 7.52 | 7.52 | -2.21% | 771,189 |
| Oct 2, 2025 | 7.56 | 7.83 | 7.54 | 7.69 | 7.69 | 1.99% | 322,862 |
| Oct 1, 2025 | 7.30 | 7.57 | 7.28 | 7.54 | 7.54 | 3.57% | 260,697 |
| Sep 30, 2025 | 7.32 | 7.41 | 7.20 | 7.28 | 7.28 | -1.09% | 342,326 |
| Sep 29, 2025 | 7.34 | 7.48 | 7.19 | 7.36 | 7.36 | 0.82% | 376,075 |
| Sep 26, 2025 | 7.17 | 7.36 | 7.10 | 7.30 | 7.30 | 2.10% | 291,434 |
| Sep 25, 2025 | 7.20 | 7.30 | 6.95 | 7.15 | 7.15 | -1.65% | 283,353 |
| Sep 24, 2025 | 7.47 | 7.70 | 7.25 | 7.27 | 7.27 | -2.42% | 259,627 |
| Sep 23, 2025 | 7.55 | 7.61 | 7.28 | 7.45 | 7.45 | -0.80% | 304,785 |
| Sep 22, 2025 | 7.15 | 7.54 | 6.92 | 7.51 | 7.51 | 6.52% | 413,317 |
| Sep 19, 2025 | 7.48 | 7.63 | 6.86 | 7.05 | 7.05 | -5.75% | 1,303,719 |
| Sep 18, 2025 | 7.55 | 7.79 | 7.40 | 7.48 | 7.48 | 1.22% | 505,208 |
| Sep 17, 2025 | 7.32 | 7.83 | 7.21 | 7.39 | 7.39 | 1.65% | 512,830 |
| Sep 16, 2025 | 7.45 | 7.63 | 7.22 | 7.27 | 7.27 | -1.36% | 389,288 |
| Sep 15, 2025 | 7.43 | 7.65 | 6.99 | 7.37 | 7.37 | -0.81% | 457,861 |
| Sep 12, 2025 | 7.86 | 7.94 | 7.42 | 7.43 | 7.43 | -5.23% | 291,955 |
| Sep 11, 2025 | 7.47 | 7.86 | 7.40 | 7.84 | 7.84 | 4.67% | 337,770 |
| Sep 10, 2025 | 7.54 | 7.91 | 7.36 | 7.49 | 7.49 | -0.53% | 460,229 |
| Sep 9, 2025 | 7.47 | 7.70 | 7.12 | 7.53 | 7.53 | 1.35% | 438,532 |
| Sep 8, 2025 | 7.56 | 7.61 | 7.22 | 7.43 | 7.43 | -1.20% | 409,567 |
| Sep 5, 2025 | 7.04 | 7.57 | 6.84 | 7.52 | 7.52 | 7.43% | 543,122 |
| Sep 4, 2025 | 6.90 | 7.15 | 6.50 | 7.00 | 7.00 | 0.14% | 406,949 |
| Sep 3, 2025 | 6.70 | 7.03 | 6.65 | 6.99 | 6.99 | 6.07% | 326,060 |
| Sep 2, 2025 | 6.22 | 6.61 | 6.22 | 6.59 | 6.59 | 6.63% | 330,189 |
| Aug 29, 2025 | 6.53 | 6.59 | 6.09 | 6.18 | 6.18 | -5.36% | 235,509 |
| Aug 28, 2025 | 6.54 | 6.82 | 6.51 | 6.53 | 6.53 | 0.31% | 236,545 |
| Aug 27, 2025 | 6.67 | 6.80 | 6.49 | 6.51 | 6.51 | -2.40% | 154,147 |