Astria Therapeutics, Inc. (ATXS)
NASDAQ: ATXS · Real-Time Price · USD
6.36
+0.39 (6.53%)
Jul 21, 2025, 2:06 PM - Market open

Astria Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20256.006.376.006.34-6.20%109,170
Jul 18, 20256.316.315.945.975.97-4.33%198,157
Jul 17, 20256.336.496.226.246.24-1.42%132,632
Jul 16, 20256.376.436.276.336.330.32%120,244
Jul 15, 20256.476.636.206.316.31-4.68%259,150
Jul 14, 20256.326.676.326.626.623.92%204,752
Jul 11, 20256.656.806.276.376.37-4.50%283,442
Jul 10, 20256.756.896.546.676.67-1.48%276,914
Jul 9, 20256.506.896.506.776.775.62%330,816
Jul 8, 20256.246.456.176.416.413.39%327,344
Jul 7, 20255.756.365.606.206.206.71%630,903
Jul 3, 20255.805.935.685.815.811.40%188,854
Jul 2, 20255.435.915.435.735.735.52%226,277
Jul 1, 20255.365.715.265.435.431.31%304,796
Jun 30, 20255.635.685.365.365.36-3.77%239,444
Jun 27, 20255.445.645.415.575.572.39%1,354,316
Jun 26, 20255.645.645.255.445.44-3.72%213,757
Jun 25, 20255.765.795.485.655.65-1.91%199,707
Jun 24, 20255.685.775.605.765.762.67%200,039
Jun 23, 20255.875.915.415.615.61-4.27%160,418
Jun 20, 20255.946.135.755.865.86-0.51%470,476
Jun 18, 20255.665.965.495.895.893.33%373,673
Jun 17, 20255.815.895.435.705.70-3.88%522,602
Jun 16, 20255.725.965.585.935.933.67%251,340
Jun 13, 20255.415.975.375.725.722.14%346,313
Jun 12, 20255.765.845.565.605.60-3.28%295,353
Jun 11, 20255.765.945.535.795.791.40%363,967
Jun 10, 20255.805.945.695.715.71-1.38%340,465
Jun 9, 20256.076.125.515.795.79-3.34%306,557
Jun 6, 20255.296.095.285.995.9914.75%664,913
Jun 5, 20255.305.435.095.225.22-1.14%282,610
Jun 4, 20254.945.434.925.285.286.45%293,145
Jun 3, 20254.825.194.784.964.963.77%456,271
Jun 2, 20254.774.874.654.784.780.42%309,727
May 30, 20254.924.924.544.764.76-3.84%861,514
May 29, 20254.414.984.324.954.9513.27%797,993
May 28, 20254.064.464.024.374.376.85%507,416
May 27, 20253.964.143.834.094.094.34%948,330
May 23, 20253.994.033.873.923.92-3.92%245,437
May 22, 20253.874.103.794.084.084.08%943,293
May 21, 20254.204.353.903.923.92-8.62%465,546
May 20, 20254.234.614.044.294.290.70%868,733
May 19, 20253.904.423.844.264.267.58%671,346
May 16, 20253.994.033.923.963.96-0.75%373,273
May 15, 20253.954.053.753.993.990.50%405,539
May 14, 20254.274.333.693.973.971.79%878,152
May 13, 20254.434.803.823.903.90-10.76%734,133
May 12, 20254.434.744.304.374.373.31%872,027
May 9, 20254.704.704.134.234.23-3.86%470,953
May 8, 20254.434.514.214.404.40-0.45%867,920