Astria Therapeutics, Inc. (ATXS)
NASDAQ: ATXS · Real-Time Price · USD
5.34
-0.36 (-6.32%)
Mar 31, 2025, 1:13 PM EDT - Market open
Astria Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.05 | 6.05 | 5.68 | 5.70 | 5.70 | -5.94% | 163,202 |
| Mar 27, 2025 | 6.15 | 6.20 | 6.04 | 6.06 | 6.06 | -0.82% | 175,067 |
| Mar 26, 2025 | 6.26 | 6.26 | 5.89 | 6.11 | 6.11 | -2.24% | 208,281 |
| Mar 25, 2025 | 6.37 | 6.48 | 6.11 | 6.25 | 6.25 | -1.88% | 217,750 |
| Mar 24, 2025 | 6.52 | 6.52 | 6.20 | 6.37 | 6.37 | -0.62% | 151,018 |
| Mar 21, 2025 | 6.31 | 6.44 | 6.25 | 6.41 | 6.41 | 0.63% | 856,291 |
| Mar 20, 2025 | 6.21 | 6.44 | 6.18 | 6.37 | 6.37 | 0.95% | 184,328 |
| Mar 19, 2025 | 6.53 | 6.65 | 6.23 | 6.31 | 6.31 | -2.77% | 183,880 |
| Mar 18, 2025 | 6.35 | 6.62 | 6.19 | 6.49 | 6.49 | 0.15% | 368,454 |
| Mar 17, 2025 | 6.39 | 6.50 | 6.29 | 6.48 | 6.48 | 0.47% | 166,859 |
| Mar 14, 2025 | 6.68 | 6.82 | 6.26 | 6.45 | 6.45 | -2.86% | 211,036 |
| Mar 13, 2025 | 7.18 | 7.29 | 6.54 | 6.64 | 6.64 | -7.00% | 218,163 |
| Mar 12, 2025 | 6.62 | 7.26 | 6.44 | 7.14 | 7.14 | 10.36% | 527,621 |
| Mar 11, 2025 | 5.83 | 6.50 | 5.73 | 6.47 | 6.47 | 11.17% | 364,587 |
| Mar 10, 2025 | 6.10 | 6.37 | 5.75 | 5.82 | 5.82 | -5.98% | 306,928 |
| Mar 7, 2025 | 6.39 | 6.46 | 6.17 | 6.19 | 6.19 | -3.58% | 228,635 |
| Mar 6, 2025 | 6.14 | 6.88 | 6.14 | 6.42 | 6.42 | 3.05% | 305,616 |
| Mar 5, 2025 | 6.19 | 6.43 | 6.11 | 6.23 | 6.23 | 0.32% | 267,207 |
| Mar 4, 2025 | 6.01 | 6.39 | 5.84 | 6.21 | 6.21 | 1.80% | 234,975 |
| Mar 3, 2025 | 6.44 | 6.44 | 6.07 | 6.10 | 6.10 | -5.28% | 314,050 |
| Feb 28, 2025 | 6.26 | 6.44 | 6.20 | 6.44 | 6.44 | 2.06% | 292,188 |
| Feb 27, 2025 | 6.34 | 6.48 | 6.25 | 6.31 | 6.31 | -0.63% | 152,141 |
| Feb 26, 2025 | 6.42 | 6.45 | 6.24 | 6.35 | 6.35 | -0.63% | 168,143 |
| Feb 25, 2025 | 6.56 | 6.56 | 6.31 | 6.39 | 6.39 | -2.14% | 161,716 |
| Feb 24, 2025 | 6.82 | 6.82 | 6.51 | 6.53 | 6.53 | -4.11% | 192,583 |
| Feb 21, 2025 | 6.94 | 7.02 | 6.80 | 6.81 | 6.81 | -0.15% | 206,894 |
| Feb 20, 2025 | 7.00 | 7.04 | 6.77 | 6.82 | 6.82 | -2.57% | 171,408 |
| Feb 19, 2025 | 6.98 | 7.08 | 6.80 | 7.00 | 7.00 | 0.14% | 179,392 |
| Feb 18, 2025 | 7.09 | 7.30 | 6.98 | 6.99 | 6.99 | -0.99% | 156,526 |
| Feb 14, 2025 | 7.03 | 7.22 | 6.99 | 7.06 | 7.06 | 0.57% | 204,454 |
| Feb 13, 2025 | 7.05 | 7.05 | 6.85 | 7.02 | 7.02 | 0.43% | 179,713 |
| Feb 12, 2025 | 6.71 | 7.05 | 6.71 | 6.99 | 6.99 | 2.19% | 350,253 |
| Feb 11, 2025 | 6.92 | 7.00 | 6.64 | 6.84 | 6.84 | -2.29% | 229,168 |
| Feb 10, 2025 | 7.19 | 7.26 | 6.99 | 7.00 | 7.00 | -1.55% | 282,007 |
| Feb 7, 2025 | 7.43 | 7.49 | 7.03 | 7.11 | 7.11 | -4.56% | 252,142 |
| Feb 6, 2025 | 7.64 | 7.69 | 7.42 | 7.45 | 7.45 | -2.10% | 141,748 |
| Feb 5, 2025 | 7.57 | 7.80 | 7.54 | 7.61 | 7.61 | 1.20% | 224,656 |
| Feb 4, 2025 | 7.47 | 7.71 | 7.33 | 7.52 | 7.52 | 1.21% | 264,598 |
| Feb 3, 2025 | 7.64 | 7.71 | 7.40 | 7.43 | 7.43 | -5.47% | 247,921 |
| Jan 31, 2025 | 7.58 | 7.95 | 7.51 | 7.86 | 7.86 | 4.94% | 457,254 |
| Jan 30, 2025 | 7.55 | 7.77 | 7.42 | 7.49 | 7.49 | 0.40% | 213,485 |
| Jan 29, 2025 | 7.49 | 7.63 | 7.40 | 7.46 | 7.46 | -0.40% | 276,558 |
| Jan 28, 2025 | 7.56 | 7.72 | 7.34 | 7.49 | 7.49 | -0.66% | 229,663 |
| Jan 27, 2025 | 7.40 | 7.70 | 7.35 | 7.54 | 7.54 | 1.75% | 249,144 |
| Jan 24, 2025 | 7.52 | 7.58 | 7.30 | 7.41 | 7.41 | -1.85% | 380,294 |
| Jan 23, 2025 | 7.46 | 7.70 | 7.46 | 7.55 | 7.55 | 0.67% | 276,405 |
| Jan 22, 2025 | 7.54 | 7.68 | 7.44 | 7.50 | 7.50 | -0.92% | 261,914 |
| Jan 21, 2025 | 7.55 | 7.74 | 7.49 | 7.57 | 7.57 | 0.93% | 235,699 |
| Jan 17, 2025 | 7.85 | 7.90 | 7.45 | 7.50 | 7.50 | -3.23% | 237,439 |
| Jan 16, 2025 | 7.85 | 7.95 | 7.58 | 7.75 | 7.75 | -0.51% | 302,803 |