Astria Therapeutics, Inc. (ATXS)
NASDAQ: ATXS · Real-Time Price · USD
6.81
-0.01 (-0.15%)
Feb 21, 2025, 4:00 PM EST - Market closed
Astria Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.94 | 7.02 | 6.80 | 6.81 | 6.81 | -0.15% | 206,894 |
| Feb 20, 2025 | 7.00 | 7.04 | 6.77 | 6.82 | 6.82 | -2.57% | 171,408 |
| Feb 19, 2025 | 6.98 | 7.08 | 6.80 | 7.00 | 7.00 | 0.14% | 179,392 |
| Feb 18, 2025 | 7.09 | 7.30 | 6.98 | 6.99 | 6.99 | -0.99% | 156,526 |
| Feb 14, 2025 | 7.03 | 7.22 | 6.99 | 7.06 | 7.06 | 0.57% | 204,454 |
| Feb 13, 2025 | 7.05 | 7.05 | 6.85 | 7.02 | 7.02 | 0.43% | 179,713 |
| Feb 12, 2025 | 6.71 | 7.05 | 6.71 | 6.99 | 6.99 | 2.19% | 350,253 |
| Feb 11, 2025 | 6.92 | 7.00 | 6.64 | 6.84 | 6.84 | -2.29% | 229,168 |
| Feb 10, 2025 | 7.19 | 7.26 | 6.99 | 7.00 | 7.00 | -1.55% | 282,007 |
| Feb 7, 2025 | 7.43 | 7.49 | 7.03 | 7.11 | 7.11 | -4.56% | 252,142 |
| Feb 6, 2025 | 7.64 | 7.69 | 7.42 | 7.45 | 7.45 | -2.10% | 141,748 |
| Feb 5, 2025 | 7.57 | 7.80 | 7.54 | 7.61 | 7.61 | 1.20% | 224,656 |
| Feb 4, 2025 | 7.47 | 7.71 | 7.33 | 7.52 | 7.52 | 1.21% | 264,598 |
| Feb 3, 2025 | 7.64 | 7.71 | 7.40 | 7.43 | 7.43 | -5.47% | 247,921 |
| Jan 31, 2025 | 7.58 | 7.95 | 7.51 | 7.86 | 7.86 | 4.94% | 457,254 |
| Jan 30, 2025 | 7.55 | 7.77 | 7.42 | 7.49 | 7.49 | 0.40% | 213,485 |
| Jan 29, 2025 | 7.49 | 7.63 | 7.40 | 7.46 | 7.46 | -0.40% | 276,558 |
| Jan 28, 2025 | 7.56 | 7.72 | 7.34 | 7.49 | 7.49 | -0.66% | 229,663 |
| Jan 27, 2025 | 7.40 | 7.70 | 7.35 | 7.54 | 7.54 | 1.75% | 249,144 |
| Jan 24, 2025 | 7.52 | 7.58 | 7.30 | 7.41 | 7.41 | -1.85% | 380,294 |
| Jan 23, 2025 | 7.46 | 7.70 | 7.46 | 7.55 | 7.55 | 0.67% | 276,405 |
| Jan 22, 2025 | 7.54 | 7.68 | 7.44 | 7.50 | 7.50 | -0.92% | 261,914 |
| 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 |