Astria Therapeutics, Inc. (ATXS)
NASDAQ: ATXS · Real-Time Price · USD
7.27
-0.10 (-1.36%)
At close: Sep 16, 2025, 4:00 PM EDT
7.64
+0.37 (5.09%)
Pre-market: Sep 17, 2025, 8:17 AM EDT
Astria Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 7.45 | 7.63 | 7.22 | 7.27 | 7.27 | -1.36% | 389,272 |
| 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 |
| Aug 6, 2025 | 7.02 | 7.18 | 6.85 | 6.98 | 6.98 | -0.57% | 164,643 |
| Aug 5, 2025 | 6.90 | 7.21 | 6.77 | 7.02 | 7.02 | 1.89% | 261,553 |
| Aug 4, 2025 | 6.62 | 6.93 | 6.47 | 6.89 | 6.89 | 5.03% | 365,581 |
| Aug 1, 2025 | 6.77 | 6.86 | 6.52 | 6.56 | 6.56 | -5.20% | 233,466 |
| Jul 31, 2025 | 6.65 | 7.00 | 6.64 | 6.92 | 6.92 | 2.82% | 198,805 |
| Jul 30, 2025 | 6.48 | 7.34 | 6.44 | 6.73 | 6.73 | 1.20% | 322,188 |
| Jul 29, 2025 | 6.63 | 6.70 | 6.31 | 6.65 | 6.65 | 0.30% | 239,542 |
| Jul 28, 2025 | 6.69 | 6.80 | 6.58 | 6.63 | 6.63 | -0.30% | 160,591 |
| Jul 25, 2025 | 6.55 | 6.76 | 6.42 | 6.65 | 6.65 | 1.37% | 117,144 |
| Jul 24, 2025 | 6.68 | 6.73 | 6.48 | 6.56 | 6.56 | -1.80% | 100,386 |
| Jul 23, 2025 | 6.53 | 6.71 | 6.38 | 6.68 | 6.68 | 4.05% | 161,616 |
| Jul 22, 2025 | 6.23 | 6.48 | 6.20 | 6.42 | 6.42 | 2.56% | 226,079 |
| Jul 21, 2025 | 6.00 | 6.40 | 6.00 | 6.26 | 6.26 | 4.86% | 302,443 |
| Jul 18, 2025 | 6.31 | 6.31 | 5.94 | 5.97 | 5.97 | -4.33% | 198,157 |
| Jul 17, 2025 | 6.33 | 6.49 | 6.22 | 6.24 | 6.24 | -1.42% | 132,632 |
| Jul 16, 2025 | 6.37 | 6.43 | 6.27 | 6.33 | 6.33 | 0.32% | 120,244 |
| Jul 15, 2025 | 6.47 | 6.63 | 6.20 | 6.31 | 6.31 | -4.68% | 259,150 |
| Jul 14, 2025 | 6.32 | 6.67 | 6.32 | 6.62 | 6.62 | 3.92% | 204,752 |
| Jul 11, 2025 | 6.65 | 6.80 | 6.27 | 6.37 | 6.37 | -4.50% | 283,442 |
| Jul 10, 2025 | 6.75 | 6.89 | 6.54 | 6.67 | 6.67 | -1.48% | 276,914 |
| Jul 9, 2025 | 6.50 | 6.89 | 6.50 | 6.77 | 6.77 | 5.62% | 330,816 |
| Jul 8, 2025 | 6.24 | 6.45 | 6.17 | 6.41 | 6.41 | 3.39% | 327,344 |