Astria Therapeutics, Inc. (ATXS)
NASDAQ: ATXS · Real-Time Price · USD
12.09
+0.17 (1.43%)
At close: Oct 16, 2025, 4:00 PM EDT
12.01
-0.08 (-0.65%)
After-hours: Oct 16, 2025, 7:58 PM EDT
Astria Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 11.90 | 12.16 | 11.90 | 12.09 | 12.09 | 1.43% | 9,065,270 |
| 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 |
| Aug 26, 2025 | 6.40 | 6.68 | 6.40 | 6.67 | 6.67 | 3.89% | 221,658 |
| Aug 25, 2025 | 6.81 | 6.81 | 6.38 | 6.42 | 6.42 | -5.45% | 240,838 |
| Aug 22, 2025 | 6.41 | 6.96 | 6.35 | 6.79 | 6.79 | 6.93% | 471,031 |
| Aug 21, 2025 | 6.22 | 6.45 | 6.12 | 6.35 | 6.35 | 0.63% | 243,669 |
| Aug 20, 2025 | 6.27 | 6.41 | 6.15 | 6.31 | 6.31 | 0.16% | 199,102 |
| Aug 19, 2025 | 6.78 | 6.80 | 6.27 | 6.30 | 6.30 | -7.08% | 224,693 |
| Aug 18, 2025 | 6.85 | 7.00 | 6.57 | 6.78 | 6.78 | -1.02% | 232,942 |
| Aug 15, 2025 | 6.82 | 7.14 | 6.78 | 6.85 | 6.85 | 1.33% | 406,491 |
| Aug 14, 2025 | 6.77 | 6.98 | 6.60 | 6.76 | 6.76 | -1.60% | 414,105 |
| Aug 13, 2025 | 7.05 | 7.20 | 6.75 | 6.87 | 6.87 | 3.31% | 350,462 |
| Aug 12, 2025 | 6.75 | 7.02 | 6.54 | 6.65 | 6.65 | -0.45% | 239,681 |
| Aug 11, 2025 | 6.21 | 6.72 | 6.06 | 6.68 | 6.68 | 6.37% | 309,476 |
| Aug 8, 2025 | 6.67 | 6.67 | 6.20 | 6.28 | 6.28 | -5.85% | 177,444 |
| Aug 7, 2025 | 7.06 | 7.10 | 6.59 | 6.67 | 6.67 | -4.44% | 216,079 |