Astria Therapeutics, Inc. (ATXS)
NASDAQ: ATXS · Real-Time Price · USD
5.44
-0.21 (-3.72%)
Jun 26, 2025, 4:00 PM - Market closed
Astria Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 5.64 | 5.64 | 5.25 | 5.44 | 5.44 | -3.72% | 213,731 |
| Jun 25, 2025 | 5.76 | 5.79 | 5.48 | 5.65 | 5.65 | -1.91% | 199,707 |
| Jun 24, 2025 | 5.68 | 5.77 | 5.60 | 5.76 | 5.76 | 2.67% | 200,039 |
| Jun 23, 2025 | 5.87 | 5.91 | 5.41 | 5.61 | 5.61 | -4.27% | 160,418 |
| Jun 20, 2025 | 5.94 | 6.13 | 5.75 | 5.86 | 5.86 | -0.51% | 470,476 |
| Jun 18, 2025 | 5.66 | 5.96 | 5.49 | 5.89 | 5.89 | 3.33% | 373,673 |
| Jun 17, 2025 | 5.81 | 5.89 | 5.43 | 5.70 | 5.70 | -3.88% | 522,602 |
| Jun 16, 2025 | 5.72 | 5.96 | 5.58 | 5.93 | 5.93 | 3.67% | 251,340 |
| Jun 13, 2025 | 5.41 | 5.97 | 5.37 | 5.72 | 5.72 | 2.14% | 346,313 |
| Jun 12, 2025 | 5.76 | 5.84 | 5.56 | 5.60 | 5.60 | -3.28% | 295,353 |
| Jun 11, 2025 | 5.76 | 5.94 | 5.53 | 5.79 | 5.79 | 1.40% | 363,967 |
| Jun 10, 2025 | 5.80 | 5.94 | 5.69 | 5.71 | 5.71 | -1.38% | 340,465 |
| Jun 9, 2025 | 6.07 | 6.12 | 5.51 | 5.79 | 5.79 | -3.34% | 306,557 |
| Jun 6, 2025 | 5.29 | 6.09 | 5.28 | 5.99 | 5.99 | 14.75% | 664,913 |
| Jun 5, 2025 | 5.30 | 5.43 | 5.09 | 5.22 | 5.22 | -1.14% | 282,610 |
| Jun 4, 2025 | 4.94 | 5.43 | 4.92 | 5.28 | 5.28 | 6.45% | 293,145 |
| Jun 3, 2025 | 4.82 | 5.19 | 4.78 | 4.96 | 4.96 | 3.77% | 456,271 |
| Jun 2, 2025 | 4.77 | 4.87 | 4.65 | 4.78 | 4.78 | 0.42% | 309,727 |
| May 30, 2025 | 4.92 | 4.92 | 4.54 | 4.76 | 4.76 | -3.84% | 861,514 |
| May 29, 2025 | 4.41 | 4.98 | 4.32 | 4.95 | 4.95 | 13.27% | 797,993 |
| May 28, 2025 | 4.06 | 4.46 | 4.02 | 4.37 | 4.37 | 6.85% | 507,416 |
| May 27, 2025 | 3.96 | 4.14 | 3.83 | 4.09 | 4.09 | 4.34% | 948,330 |
| May 23, 2025 | 3.99 | 4.03 | 3.87 | 3.92 | 3.92 | -3.92% | 245,437 |
| May 22, 2025 | 3.87 | 4.10 | 3.79 | 4.08 | 4.08 | 4.08% | 943,293 |
| May 21, 2025 | 4.20 | 4.35 | 3.90 | 3.92 | 3.92 | -8.62% | 465,546 |
| May 20, 2025 | 4.23 | 4.61 | 4.04 | 4.29 | 4.29 | 0.70% | 868,733 |
| May 19, 2025 | 3.90 | 4.42 | 3.84 | 4.26 | 4.26 | 7.58% | 671,346 |
| May 16, 2025 | 3.99 | 4.03 | 3.92 | 3.96 | 3.96 | -0.75% | 373,273 |
| May 15, 2025 | 3.95 | 4.05 | 3.75 | 3.99 | 3.99 | 0.50% | 405,539 |
| May 14, 2025 | 4.27 | 4.33 | 3.69 | 3.97 | 3.97 | 1.79% | 878,152 |
| May 13, 2025 | 4.43 | 4.80 | 3.82 | 3.90 | 3.90 | -10.76% | 734,133 |
| May 12, 2025 | 4.43 | 4.74 | 4.30 | 4.37 | 4.37 | 3.31% | 872,027 |
| May 9, 2025 | 4.70 | 4.70 | 4.13 | 4.23 | 4.23 | -3.86% | 470,953 |
| May 8, 2025 | 4.43 | 4.51 | 4.21 | 4.40 | 4.40 | -0.45% | 867,920 |
| May 7, 2025 | 4.37 | 4.49 | 4.25 | 4.42 | 4.42 | 1.14% | 503,082 |
| May 6, 2025 | 5.01 | 5.12 | 4.33 | 4.37 | 4.37 | -14.48% | 470,703 |
| May 5, 2025 | 5.30 | 5.36 | 5.10 | 5.11 | 5.11 | -4.66% | 223,694 |
| May 2, 2025 | 5.20 | 5.47 | 5.18 | 5.36 | 5.36 | 3.88% | 408,704 |
| May 1, 2025 | 5.17 | 5.27 | 5.06 | 5.16 | 5.16 | - | 951,407 |
| Apr 30, 2025 | 5.04 | 5.27 | 5.01 | 5.16 | 5.16 | 0.78% | 361,309 |
| Apr 29, 2025 | 5.06 | 5.19 | 5.02 | 5.12 | 5.12 | 3.23% | 327,708 |
| Apr 28, 2025 | 5.18 | 5.21 | 4.80 | 4.96 | 4.96 | -4.06% | 363,905 |
| Apr 25, 2025 | 5.35 | 5.35 | 4.97 | 5.17 | 5.17 | -0.77% | 292,646 |
| Apr 24, 2025 | 5.19 | 5.32 | 5.00 | 5.21 | 5.21 | 0.19% | 1,402,486 |
| Apr 23, 2025 | 4.79 | 5.31 | 4.74 | 5.20 | 5.20 | 12.55% | 860,980 |
| Apr 22, 2025 | 4.17 | 4.80 | 4.16 | 4.62 | 4.62 | 12.41% | 855,057 |
| Apr 21, 2025 | 4.00 | 4.17 | 3.94 | 4.11 | 4.11 | 1.73% | 450,486 |
| Apr 17, 2025 | 3.97 | 4.18 | 3.93 | 4.04 | 4.04 | 1.51% | 202,267 |
| Apr 16, 2025 | 4.07 | 4.14 | 3.93 | 3.98 | 3.98 | -2.93% | 263,477 |
| Apr 15, 2025 | 4.22 | 4.36 | 4.08 | 4.10 | 4.10 | -2.84% | 231,050 |