Astria Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2024	12.40	12.63	12.10	12.36	12.36	0.49%	219,205
Aug 23, 2024	11.83	12.35	11.70	12.30	12.30	4.77%	245,858
Aug 22, 2024	11.92	12.12	11.55	11.74	11.74	-1.59%	251,337
Aug 21, 2024	11.91	12.33	11.69	11.93	11.93	0.59%	260,262
Aug 20, 2024	11.60	12.04	11.47	11.86	11.86	1.54%	258,836
Aug 19, 2024	11.14	11.70	10.72	11.68	11.68	4.47%	270,268
Aug 16, 2024	11.06	11.41	10.92	11.18	11.18	0.99%	255,202
Aug 15, 2024	10.17	11.28	10.00	11.07	11.07	10.92%	462,638
Aug 14, 2024	10.49	10.49	9.56	9.98	9.98	-4.86%	448,422
Aug 13, 2024	10.23	10.68	10.08	10.49	10.49	7.48%	493,406
Aug 12, 2024	9.56	9.86	9.47	9.76	9.76	3.17%	226,957
Aug 9, 2024	9.94	10.07	9.36	9.46	9.46	-4.92%	277,509
Aug 8, 2024	9.90	10.02	9.58	9.95	9.95	3.11%	184,015
Aug 7, 2024	10.28	10.43	9.60	9.65	9.65	-4.17%	301,390
Aug 6, 2024	10.03	10.30	9.71	10.07	10.07	1.82%	184,110
Aug 5, 2024	9.25	9.97	9.21	9.89	9.89	-5.36%	348,781
Aug 2, 2024	10.75	10.84	9.90	10.45	10.45	-6.61%	372,625
Aug 1, 2024	11.64	11.72	11.00	11.19	11.19	-4.20%	281,030
Jul 31, 2024	11.55	12.18	11.28	11.68	11.68	2.19%	296,218
Jul 30, 2024	11.71	11.87	11.40	11.43	11.43	-1.64%	187,013
Jul 29, 2024	12.65	12.70	11.49	11.62	11.62	-2.60%	261,714
Jul 26, 2024	12.07	12.30	11.77	11.93	11.93	-0.17%	262,293
Jul 25, 2024	11.54	12.27	11.54	11.95	11.95	4.18%	355,408
Jul 24, 2024	11.53	11.89	11.37	11.47	11.47	-1.63%	222,917
Jul 23, 2024	11.74	11.96	11.64	11.66	11.66	-0.93%	245,995
Jul 22, 2024	11.14	11.83	10.98	11.77	11.77	5.09%	352,986
Jul 19, 2024	11.13	11.43	10.93	11.20	11.20	1.36%	488,605
Jul 18, 2024	11.25	11.51	10.88	11.05	11.05	-2.47%	439,445
Jul 17, 2024	11.62	11.86	11.27	11.33	11.33	-4.31%	357,946
Jul 16, 2024	11.99	12.25	11.82	11.84	11.84	0.08%	293,436
Jul 15, 2024	11.60	11.90	11.41	11.83	11.83	3.23%	357,327
Jul 12, 2024	11.37	11.90	11.30	11.46	11.46	1.87%	328,320
Jul 11, 2024	10.54	11.42	10.54	11.25	11.25	7.97%	429,784
Jul 10, 2024	10.27	10.75	10.24	10.42	10.42	2.26%	1,882,744
Jul 9, 2024	9.32	10.23	9.26	10.19	10.19	8.98%	687,543
Jul 8, 2024	9.12	9.45	9.12	9.35	9.35	2.97%	374,646
Jul 5, 2024	8.98	9.09	8.85	9.08	9.08	0.89%	262,518
Jul 3, 2024	9.00	9.17	8.94	9.00	9.00	0.33%	154,199
Jul 2, 2024	9.16	9.33	8.93	8.97	8.97	-3.03%	397,056