Astria Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	12.48	12.59	12.45	12.58	12.58	0.64%	3,153,287
Jan 21, 2026	12.41	12.51	12.41	12.50	12.50	0.48%	939,625
Jan 20, 2026	12.30	12.50	12.24	12.44	12.44	-0.24%	1,007,069
Jan 16, 2026	12.81	12.81	12.41	12.47	12.47	-2.65%	1,336,906
Jan 15, 2026	12.55	12.86	12.45	12.81	12.81	2.15%	1,076,980
Jan 14, 2026	12.50	12.58	12.50	12.54	12.54	0.24%	495,096
Jan 13, 2026	12.74	12.74	12.49	12.51	12.51	-1.65%	852,675
Jan 12, 2026	12.92	12.92	12.64	12.72	12.72	-1.24%	779,195
Jan 9, 2026	13.00	13.27	12.88	12.88	12.88	-0.77%	614,085
Jan 8, 2026	13.16	13.16	12.95	12.98	12.98	-1.67%	414,611
Jan 7, 2026	13.00	13.29	13.00	13.20	13.20	2.09%	1,176,681
Jan 6, 2026	12.78	12.97	12.78	12.93	12.93	0.86%	538,981
Jan 5, 2026	12.86	12.91	12.73	12.82	12.82	-0.54%	969,987
Jan 2, 2026	13.14	13.14	12.85	12.89	12.89	-1.53%	384,367
Dec 31, 2025	13.00	13.13	12.97	13.09	13.09	0.77%	301,516
Dec 30, 2025	12.96	13.01	12.90	12.99	12.99	-	357,684
Dec 29, 2025	12.91	13.03	12.89	12.99	12.99	0.31%	285,702
Dec 26, 2025	12.91	12.97	12.89	12.95	12.95	-0.23%	311,404
Dec 24, 2025	12.90	13.04	12.86	12.98	12.98	0.62%	212,694
Dec 23, 2025	12.86	12.95	12.83	12.90	12.90	-0.15%	660,299
Dec 22, 2025	12.83	13.00	12.77	12.92	12.92	0.70%	628,543
Dec 19, 2025	12.67	12.92	12.65	12.83	12.83	0.94%	2,855,479
Dec 18, 2025	12.75	12.78	12.65	12.71	12.71	0.55%	1,484,061
Dec 17, 2025	12.87	12.93	12.64	12.64	12.64	-1.79%	1,090,585
Dec 16, 2025	12.88	13.00	12.79	12.87	12.87	-0.39%	1,294,234
Dec 15, 2025	12.99	13.14	12.84	12.92	12.92	-0.08%	1,119,555
Dec 12, 2025	12.98	13.08	12.70	12.93	12.93	0.15%	1,174,415
Dec 11, 2025	13.01	13.04	12.89	12.91	12.91	-0.46%	1,058,125
Dec 10, 2025	12.92	12.98	12.87	12.97	12.97	0.15%	981,396
Dec 9, 2025	12.94	13.08	12.94	12.95	12.95	-0.38%	1,143,504
Dec 8, 2025	12.95	13.16	12.95	13.00	13.00	0.54%	944,370
Dec 5, 2025	13.14	13.18	12.84	12.93	12.93	-1.45%	531,519
Dec 4, 2025	13.09	13.29	13.06	13.12	13.12	0.23%	2,775,318
Dec 3, 2025	12.66	13.10	12.63	13.09	13.09	3.89%	5,732,337
Dec 2, 2025	12.64	12.72	12.59	12.60	12.60	-0.16%	721,736
Dec 1, 2025	12.64	12.66	12.55	12.62	12.62	-0.24%	747,664
Nov 28, 2025	12.65	12.69	12.61	12.65	12.65	0.40%	533,493
Nov 26, 2025	12.37	12.64	12.31	12.60	12.60	2.11%	1,219,622
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