Astria Therapeutics, Inc. (ATXS)
NASDAQ: ATXS · Real-Time Price · USD
7.48
-0.10 (-1.26%)
Jan 22, 2025, 10:43 AM EST - Market open
Astria Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 7.62 | 7.87 | 7.29 | 7.79 | 7.79 | 5.70% | 566,730 |
| Jan 14, 2025 | 7.52 | 7.62 | 7.30 | 7.37 | 7.37 | -1.21% | 741,496 |
| Jan 13, 2025 | 7.33 | 7.51 | 7.16 | 7.46 | 7.46 | 0.13% | 374,964 |
| Jan 10, 2025 | 8.14 | 8.14 | 7.38 | 7.45 | 7.45 | -10.78% | 255,354 |
| Jan 8, 2025 | 8.58 | 8.58 | 8.17 | 8.35 | 8.35 | -3.69% | 201,135 |
| Jan 7, 2025 | 8.50 | 8.76 | 8.47 | 8.67 | 8.67 | 2.36% | 254,104 |
| Jan 6, 2025 | 8.97 | 8.97 | 8.42 | 8.47 | 8.47 | -4.62% | 235,492 |
| Jan 3, 2025 | 9.01 | 9.15 | 8.84 | 8.88 | 8.88 | -1.00% | 177,489 |
| Jan 2, 2025 | 9.09 | 9.18 | 8.91 | 8.97 | 8.97 | 0.34% | 252,848 |
| Dec 31, 2024 | 8.96 | 9.07 | 8.70 | 8.94 | 8.94 | 0.68% | 526,247 |
| Dec 30, 2024 | 9.08 | 9.14 | 8.76 | 8.88 | 8.88 | -2.95% | 184,895 |
| Dec 27, 2024 | 9.37 | 9.39 | 8.95 | 9.15 | 9.15 | -2.87% | 244,428 |
| Dec 26, 2024 | 9.41 | 9.51 | 9.01 | 9.42 | 9.42 | -1.26% | 237,781 |
| Dec 24, 2024 | 9.44 | 9.63 | 9.32 | 9.54 | 9.54 | 0.21% | 314,237 |
| Dec 23, 2024 | 9.55 | 9.55 | 9.23 | 9.52 | 9.52 | -0.42% | 575,486 |
| Dec 20, 2024 | 9.35 | 9.81 | 9.26 | 9.56 | 9.56 | 1.16% | 830,219 |
| Dec 19, 2024 | 9.44 | 9.76 | 9.29 | 9.45 | 9.45 | 0.96% | 283,925 |
| Dec 18, 2024 | 9.58 | 9.80 | 9.17 | 9.36 | 9.36 | -1.99% | 575,775 |
| Dec 17, 2024 | 9.60 | 9.89 | 9.42 | 9.55 | 9.55 | -1.24% | 295,173 |
| Dec 16, 2024 | 9.53 | 9.99 | 9.49 | 9.67 | 9.67 | 1.58% | 204,887 |
| Dec 13, 2024 | 9.75 | 9.78 | 9.40 | 9.52 | 9.52 | -2.96% | 195,675 |
| Dec 12, 2024 | 10.41 | 10.70 | 9.59 | 9.81 | 9.81 | -6.57% | 521,999 |
| Dec 11, 2024 | 10.27 | 11.01 | 10.18 | 10.50 | 10.50 | 3.35% | 786,868 |
| Dec 10, 2024 | 10.05 | 10.39 | 9.81 | 10.16 | 10.16 | 1.09% | 150,472 |
| Dec 9, 2024 | 10.44 | 10.70 | 10.00 | 10.05 | 10.05 | -2.90% | 184,546 |
| Dec 6, 2024 | 9.80 | 10.37 | 9.74 | 10.35 | 10.35 | 6.15% | 148,291 |
| Dec 5, 2024 | 10.07 | 10.44 | 9.70 | 9.75 | 9.75 | -3.85% | 1,292,766 |
| Dec 4, 2024 | 10.23 | 10.60 | 10.09 | 10.14 | 10.14 | -0.88% | 201,736 |
| Dec 3, 2024 | 10.35 | 10.35 | 9.99 | 10.23 | 10.23 | -1.35% | 397,347 |
| Dec 2, 2024 | 10.39 | 10.92 | 10.37 | 10.37 | 10.37 | -0.19% | 219,616 |
| Nov 29, 2024 | 10.50 | 10.59 | 10.33 | 10.39 | 10.39 | -1.05% | 139,469 |
| Nov 27, 2024 | 10.40 | 10.64 | 10.20 | 10.50 | 10.50 | 1.94% | 162,747 |
| Nov 26, 2024 | 9.98 | 10.32 | 9.74 | 10.30 | 10.30 | 3.00% | 229,868 |
| Nov 25, 2024 | 9.86 | 10.11 | 9.77 | 10.00 | 10.00 | 3.63% | 621,227 |
| Nov 22, 2024 | 9.40 | 9.75 | 9.31 | 9.65 | 9.65 | 3.32% | 175,811 |
| Nov 21, 2024 | 9.61 | 9.83 | 9.20 | 9.34 | 9.34 | -2.51% | 214,358 |
| Nov 20, 2024 | 9.72 | 9.79 | 9.20 | 9.58 | 9.58 | -1.74% | 265,862 |
| Nov 19, 2024 | 9.03 | 9.79 | 8.68 | 9.75 | 9.75 | 6.44% | 545,049 |
| Nov 18, 2024 | 9.40 | 9.40 | 8.61 | 9.16 | 9.16 | -2.24% | 355,019 |
| Nov 15, 2024 | 10.17 | 10.17 | 9.11 | 9.37 | 9.37 | -7.14% | 284,443 |
| Nov 14, 2024 | 11.53 | 11.75 | 10.07 | 10.09 | 10.09 | -4.90% | 278,968 |
| Nov 13, 2024 | 11.28 | 11.50 | 10.53 | 10.61 | 10.61 | -4.93% | 207,669 |
| Nov 12, 2024 | 11.80 | 11.87 | 11.10 | 11.16 | 11.16 | -5.82% | 230,147 |
| Nov 11, 2024 | 12.07 | 12.10 | 11.66 | 11.85 | 11.85 | 0.25% | 152,463 |
| Nov 8, 2024 | 11.78 | 11.86 | 11.40 | 11.82 | 11.82 | 0.42% | 148,103 |
| Nov 7, 2024 | 12.00 | 12.10 | 11.73 | 11.77 | 11.77 | -0.84% | 178,871 |
| Nov 6, 2024 | 12.01 | 12.47 | 11.65 | 11.87 | 11.87 | 3.13% | 356,414 |
| Nov 5, 2024 | 11.49 | 11.64 | 11.19 | 11.51 | 11.51 | -0.26% | 135,465 |
| Nov 4, 2024 | 11.28 | 11.66 | 11.01 | 11.54 | 11.54 | 1.94% | 172,085 |
| Nov 1, 2024 | 11.37 | 11.39 | 11.03 | 11.32 | 11.32 | 1.25% | 341,434 |
| Oct 31, 2024 | 12.02 | 12.15 | 11.13 | 11.18 | 11.18 | -7.30% | 175,194 |
| Oct 30, 2024 | 11.85 | 12.52 | 11.85 | 12.06 | 12.06 | 0.58% | 216,955 |
| Oct 29, 2024 | 12.07 | 12.24 | 11.50 | 11.99 | 11.99 | -0.91% | 189,399 |
| Oct 28, 2024 | 11.66 | 12.10 | 11.66 | 12.10 | 12.10 | 5.49% | 181,440 |
| Oct 25, 2024 | 11.70 | 12.18 | 11.45 | 11.47 | 11.47 | -1.80% | 162,858 |
| 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 |