Astria Therapeutics, Inc. (ATXS)
NASDAQ: ATXS · Real-Time Price · USD
6.44
+0.18 (2.88%)
At close: Jul 22, 2025, 4:00 PM
6.30
-0.14 (-2.17%)
After-hours: Jul 22, 2025, 4:54 PM EDT
Astria Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 6.23 | 6.48 | 6.20 | 6.42 | 6.42 | 2.56% | 226,068 |
| Jul 21, 2025 | 6.00 | 6.40 | 6.00 | 6.26 | 6.26 | 4.86% | 302,443 |
| Jul 18, 2025 | 6.31 | 6.31 | 5.94 | 5.97 | 5.97 | -4.33% | 198,157 |
| Jul 17, 2025 | 6.33 | 6.49 | 6.22 | 6.24 | 6.24 | -1.42% | 132,632 |
| Jul 16, 2025 | 6.37 | 6.43 | 6.27 | 6.33 | 6.33 | 0.32% | 120,244 |
| Jul 15, 2025 | 6.47 | 6.63 | 6.20 | 6.31 | 6.31 | -4.68% | 259,150 |
| Jul 14, 2025 | 6.32 | 6.67 | 6.32 | 6.62 | 6.62 | 3.92% | 204,752 |
| Jul 11, 2025 | 6.65 | 6.80 | 6.27 | 6.37 | 6.37 | -4.50% | 283,442 |
| Jul 10, 2025 | 6.75 | 6.89 | 6.54 | 6.67 | 6.67 | -1.48% | 276,914 |
| Jul 9, 2025 | 6.50 | 6.89 | 6.50 | 6.77 | 6.77 | 5.62% | 330,816 |
| Jul 8, 2025 | 6.24 | 6.45 | 6.17 | 6.41 | 6.41 | 3.39% | 327,344 |
| Jul 7, 2025 | 5.75 | 6.36 | 5.60 | 6.20 | 6.20 | 6.71% | 630,903 |
| Jul 3, 2025 | 5.80 | 5.93 | 5.68 | 5.81 | 5.81 | 1.40% | 188,854 |
| Jul 2, 2025 | 5.43 | 5.91 | 5.43 | 5.73 | 5.73 | 5.52% | 226,277 |
| Jul 1, 2025 | 5.36 | 5.71 | 5.26 | 5.43 | 5.43 | 1.31% | 304,796 |
| Jun 30, 2025 | 5.63 | 5.68 | 5.36 | 5.36 | 5.36 | -3.77% | 239,444 |
| Jun 27, 2025 | 5.44 | 5.64 | 5.41 | 5.57 | 5.57 | 2.39% | 1,354,316 |
| Jun 26, 2025 | 5.64 | 5.64 | 5.25 | 5.44 | 5.44 | -3.72% | 213,757 |
| Jun 25, 2025 | 5.76 | 5.79 | 5.48 | 5.65 | 5.65 | -1.91% | 199,707 |
| Jun 24, 2025 | 5.68 | 5.77 | 5.60 | 5.76 | 5.76 | 2.67% | 200,039 |
| Jun 23, 2025 | 5.87 | 5.91 | 5.41 | 5.61 | 5.61 | -4.27% | 160,418 |
| Jun 20, 2025 | 5.94 | 6.13 | 5.75 | 5.86 | 5.86 | -0.51% | 470,476 |
| Jun 18, 2025 | 5.66 | 5.96 | 5.49 | 5.89 | 5.89 | 3.33% | 373,673 |
| Jun 17, 2025 | 5.81 | 5.89 | 5.43 | 5.70 | 5.70 | -3.88% | 522,602 |
| Jun 16, 2025 | 5.72 | 5.96 | 5.58 | 5.93 | 5.93 | 3.67% | 251,340 |
| Jun 13, 2025 | 5.41 | 5.97 | 5.37 | 5.72 | 5.72 | 2.14% | 346,313 |
| Jun 12, 2025 | 5.76 | 5.84 | 5.56 | 5.60 | 5.60 | -3.28% | 295,353 |
| Jun 11, 2025 | 5.76 | 5.94 | 5.53 | 5.79 | 5.79 | 1.40% | 363,967 |
| Jun 10, 2025 | 5.80 | 5.94 | 5.69 | 5.71 | 5.71 | -1.38% | 340,465 |
| Jun 9, 2025 | 6.07 | 6.12 | 5.51 | 5.79 | 5.79 | -3.34% | 306,557 |
| Jun 6, 2025 | 5.29 | 6.09 | 5.28 | 5.99 | 5.99 | 14.75% | 664,913 |
| Jun 5, 2025 | 5.30 | 5.43 | 5.09 | 5.22 | 5.22 | -1.14% | 282,610 |
| Jun 4, 2025 | 4.94 | 5.43 | 4.92 | 5.28 | 5.28 | 6.45% | 293,145 |
| Jun 3, 2025 | 4.82 | 5.19 | 4.78 | 4.96 | 4.96 | 3.77% | 456,271 |
| Jun 2, 2025 | 4.77 | 4.87 | 4.65 | 4.78 | 4.78 | 0.42% | 309,727 |
| May 30, 2025 | 4.92 | 4.92 | 4.54 | 4.76 | 4.76 | -3.84% | 861,514 |
| May 29, 2025 | 4.41 | 4.98 | 4.32 | 4.95 | 4.95 | 13.27% | 797,993 |
| May 28, 2025 | 4.06 | 4.46 | 4.02 | 4.37 | 4.37 | 6.85% | 507,416 |
| May 27, 2025 | 3.96 | 4.14 | 3.83 | 4.09 | 4.09 | 4.34% | 948,330 |
| May 23, 2025 | 3.99 | 4.03 | 3.87 | 3.92 | 3.92 | -3.92% | 245,437 |
| May 22, 2025 | 3.87 | 4.10 | 3.79 | 4.08 | 4.08 | 4.08% | 943,293 |
| May 21, 2025 | 4.20 | 4.35 | 3.90 | 3.92 | 3.92 | -8.62% | 465,546 |
| May 20, 2025 | 4.23 | 4.61 | 4.04 | 4.29 | 4.29 | 0.70% | 868,733 |
| May 19, 2025 | 3.90 | 4.42 | 3.84 | 4.26 | 4.26 | 7.58% | 671,346 |
| May 16, 2025 | 3.99 | 4.03 | 3.92 | 3.96 | 3.96 | -0.75% | 373,273 |
| May 15, 2025 | 3.95 | 4.05 | 3.75 | 3.99 | 3.99 | 0.50% | 405,539 |
| May 14, 2025 | 4.27 | 4.33 | 3.69 | 3.97 | 3.97 | 1.79% | 878,152 |
| May 13, 2025 | 4.43 | 4.80 | 3.82 | 3.90 | 3.90 | -10.76% | 734,133 |
| May 12, 2025 | 4.43 | 4.74 | 4.30 | 4.37 | 4.37 | 3.31% | 872,027 |
| May 9, 2025 | 4.70 | 4.70 | 4.13 | 4.23 | 4.23 | -3.86% | 470,953 |