Astria Therapeutics, Inc. (ATXS)
NASDAQ: ATXS · Real-Time Price · USD
12.34
-0.01 (-0.08%)
Nov 25, 2025, 4:00 PM EST - Market closed
Astria Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 12.41 | 12.46 | 12.30 | 12.34 | 12.34 | -0.08% | 2,321,035 |
| Nov 24, 2025 | 12.55 | 12.56 | 12.29 | 12.35 | 12.35 | -1.28% | 1,383,004 |
| Nov 21, 2025 | 12.43 | 12.57 | 12.40 | 12.51 | 12.51 | 0.48% | 653,010 |
| Nov 20, 2025 | 12.55 | 12.56 | 12.37 | 12.45 | 12.45 | 0.08% | 521,252 |
| Nov 19, 2025 | 12.49 | 12.52 | 12.31 | 12.44 | 12.44 | -0.40% | 500,096 |
| Nov 18, 2025 | 12.53 | 12.57 | 12.47 | 12.49 | 12.49 | -0.64% | 686,195 |
| Nov 17, 2025 | 12.47 | 12.62 | 12.43 | 12.57 | 12.57 | - | 1,040,741 |
| Nov 14, 2025 | 12.31 | 12.59 | 12.29 | 12.57 | 12.57 | 1.05% | 1,388,781 |
| Nov 13, 2025 | 12.37 | 12.58 | 12.35 | 12.44 | 12.44 | -0.88% | 577,820 |
| Nov 12, 2025 | 12.51 | 12.59 | 12.42 | 12.55 | 12.55 | 0.32% | 1,602,321 |
| Nov 11, 2025 | 12.55 | 12.64 | 12.40 | 12.51 | 12.51 | -0.79% | 1,222,162 |
| Nov 10, 2025 | 12.67 | 12.67 | 12.52 | 12.61 | 12.61 | 0.80% | 766,038 |
| Nov 7, 2025 | 12.36 | 12.54 | 12.20 | 12.51 | 12.51 | 0.64% | 605,438 |
| Nov 6, 2025 | 12.63 | 12.65 | 12.39 | 12.43 | 12.43 | -1.51% | 367,483 |
| Nov 5, 2025 | 12.30 | 12.64 | 12.27 | 12.62 | 12.62 | 3.02% | 1,428,993 |
| Nov 4, 2025 | 12.12 | 12.39 | 12.11 | 12.25 | 12.25 | -1.13% | 1,871,754 |
| Nov 3, 2025 | 12.55 | 12.64 | 12.34 | 12.39 | 12.39 | -1.90% | 1,510,760 |
| Oct 31, 2025 | 12.51 | 12.67 | 12.40 | 12.63 | 12.63 | 0.96% | 621,723 |
| Oct 30, 2025 | 12.54 | 12.72 | 12.50 | 12.51 | 12.51 | -0.71% | 746,189 |
| Oct 29, 2025 | 12.54 | 12.65 | 12.44 | 12.60 | 12.60 | 1.04% | 1,133,616 |
| Oct 28, 2025 | 12.49 | 12.60 | 12.45 | 12.47 | 12.47 | -0.56% | 896,375 |
| Oct 27, 2025 | 12.59 | 12.59 | 12.40 | 12.54 | 12.54 | 0.80% | 596,927 |
| Oct 24, 2025 | 12.49 | 12.55 | 12.43 | 12.44 | 12.44 | 0.48% | 812,256 |
| Oct 23, 2025 | 12.28 | 12.38 | 12.20 | 12.38 | 12.38 | 1.39% | 1,429,504 |
| Oct 22, 2025 | 12.15 | 12.30 | 12.15 | 12.21 | 12.21 | 0.41% | 3,222,696 |
| Oct 21, 2025 | 12.12 | 12.23 | 12.07 | 12.16 | 12.16 | 0.08% | 2,408,816 |
| Oct 20, 2025 | 12.00 | 12.15 | 11.97 | 12.15 | 12.15 | 1.42% | 6,237,379 |
| Oct 17, 2025 | 11.92 | 12.04 | 11.83 | 11.98 | 11.98 | -0.91% | 3,537,870 |
| Oct 16, 2025 | 11.90 | 12.16 | 11.90 | 12.09 | 12.09 | 1.43% | 9,068,897 |
| 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 |