Astria Therapeutics, Inc. - Common Stock (ATXS)
6.7600
+0.00 (0.00%)
NASDAQ · Last Trade: Aug 15th, 7:51 AM EDT
Historical Prices For Astria Therapeutics, Inc. - Common Stock (ATXS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/14/2025 | 6.77 | 6.98 | 6.60 | 6.76 | 414,105 | 6.76 |
| 8/13/2025 | 7.05 | 7.20 | 6.75 | 6.87 | 350,462 | 6.87 |
| 8/12/2025 | 6.75 | 7.02 | 6.54 | 6.65 | 239,653 | 6.65 |
| 8/11/2025 | 6.21 | 6.72 | 6.06 | 6.68 | 309,476 | 6.68 |
| 8/08/2025 | 6.67 | 6.67 | 6.20 | 6.28 | 177,444 | 6.28 |
| 8/07/2025 | 7.06 | 7.10 | 6.59 | 6.67 | 216,079 | 6.67 |
| 8/06/2025 | 7.02 | 7.18 | 6.85 | 6.98 | 164,643 | 6.98 |
| 8/05/2025 | 6.90 | 7.21 | 6.77 | 7.02 | 261,553 | 7.02 |
| 8/04/2025 | 6.62 | 6.93 | 6.47 | 6.89 | 365,581 | 6.89 |
| 8/01/2025 | 6.77 | 6.86 | 6.52 | 6.56 | 233,466 | 6.56 |
| 7/31/2025 | 6.65 | 7.00 | 6.64 | 6.92 | 198,805 | 6.92 |
| 7/30/2025 | 6.48 | 7.34 | 6.44 | 6.73 | 322,187 | 6.73 |
| 7/29/2025 | 6.63 | 6.70 | 6.30 | 6.65 | 239,542 | 6.65 |
| 7/28/2025 | 6.69 | 6.79 | 6.58 | 6.63 | 160,591 | 6.63 |
| 7/25/2025 | 6.55 | 6.75 | 6.42 | 6.65 | 117,144 | 6.65 |
| 7/24/2025 | 6.68 | 6.73 | 6.48 | 6.56 | 100,282 | 6.56 |
| 7/23/2025 | 6.53 | 6.71 | 6.38 | 6.68 | 161,616 | 6.68 |
| 7/22/2025 | 6.23 | 6.47 | 6.20 | 6.42 | 226,079 | 6.42 |
| 7/21/2025 | 6.00 | 6.40 | 6.00 | 6.26 | 302,443 | 6.26 |
| 7/18/2025 | 6.31 | 6.31 | 5.94 | 5.97 | 198,157 | 5.97 |
| 7/17/2025 | 6.33 | 6.49 | 6.22 | 6.24 | 132,632 | 6.24 |
| 7/16/2025 | 6.37 | 6.43 | 6.27 | 6.33 | 120,244 | 6.33 |
| 7/15/2025 | 6.47 | 6.63 | 6.20 | 6.31 | 259,137 | 6.31 |
| 7/14/2025 | 6.32 | 6.67 | 6.32 | 6.62 | 204,752 | 6.62 |
| 7/11/2025 | 6.65 | 6.79 | 6.27 | 6.37 | 283,442 | 6.37 |
| 7/10/2025 | 6.75 | 6.89 | 6.54 | 6.67 | 276,914 | 6.67 |
| 7/09/2025 | 6.50 | 6.89 | 6.50 | 6.77 | 330,816 | 6.77 |
| 7/08/2025 | 6.24 | 6.45 | 6.17 | 6.41 | 327,344 | 6.41 |
| 7/07/2025 | 5.75 | 6.36 | 5.60 | 6.20 | 630,859 | 6.20 |
| 7/03/2025 | 5.80 | 5.93 | 5.68 | 5.81 | 188,854 | 5.81 |
| 7/02/2025 | 5.43 | 5.91 | 5.43 | 5.73 | 226,277 | 5.73 |
| 7/01/2025 | 5.36 | 5.71 | 5.26 | 5.43 | 304,795 | 5.43 |
| 6/30/2025 | 5.63 | 5.67 | 5.36 | 5.36 | 239,423 | 5.36 |
| 6/27/2025 | 5.44 | 5.64 | 5.41 | 5.57 | 1,354,316 | 5.57 |
| 6/26/2025 | 5.64 | 5.64 | 5.25 | 5.44 | 213,732 | 5.44 |
| 6/25/2025 | 5.76 | 5.79 | 5.48 | 5.65 | 199,707 | 5.65 |
| 6/24/2025 | 5.68 | 5.77 | 5.60 | 5.76 | 199,361 | 5.76 |
| 6/23/2025 | 5.87 | 5.91 | 5.41 | 5.61 | 160,418 | 5.61 |
| 6/20/2025 | 5.94 | 6.13 | 5.75 | 5.86 | 470,476 | 5.86 |
| 6/18/2025 | 5.66 | 5.96 | 5.49 | 5.89 | 373,673 | 5.89 |
| 6/17/2025 | 5.81 | 5.89 | 5.43 | 5.70 | 522,502 | 5.70 |
| 6/16/2025 | 5.72 | 5.96 | 5.58 | 5.93 | 251,340 | 5.93 |
| 6/13/2025 | 5.41 | 5.97 | 5.37 | 5.72 | 346,313 | 5.72 |
| 6/12/2025 | 5.76 | 5.84 | 5.56 | 5.60 | 295,353 | 5.60 |
| 6/11/2025 | 5.76 | 5.94 | 5.53 | 5.79 | 363,967 | 5.79 |
| 6/10/2025 | 5.80 | 5.94 | 5.69 | 5.71 | 340,465 | 5.71 |
| 6/09/2025 | 6.07 | 6.12 | 5.51 | 5.79 | 306,556 | 5.79 |
| 6/06/2025 | 5.29 | 6.09 | 5.28 | 5.99 | 664,913 | 5.99 |
| 6/05/2025 | 5.30 | 5.43 | 5.09 | 5.22 | 282,610 | 5.22 |
| 6/04/2025 | 4.94 | 5.43 | 4.92 | 5.28 | 293,145 | 5.28 |
| 6/03/2025 | 4.82 | 5.19 | 4.78 | 4.96 | 456,271 | 4.96 |
| 6/02/2025 | 4.77 | 4.87 | 4.64 | 4.78 | 309,727 | 4.78 |
| 5/30/2025 | 4.92 | 4.92 | 4.54 | 4.76 | 861,514 | 4.76 |
| 5/29/2025 | 4.41 | 4.98 | 4.32 | 4.95 | 795,786 | 4.95 |
| 5/28/2025 | 4.06 | 4.46 | 4.02 | 4.37 | 507,396 | 4.37 |
| 5/27/2025 | 3.96 | 4.13 | 3.83 | 4.09 | 948,086 | 4.09 |
| 5/23/2025 | 3.99 | 4.03 | 3.87 | 3.92 | 245,437 | 3.92 |
| 5/22/2025 | 3.87 | 4.10 | 3.79 | 4.08 | 943,292 | 4.08 |
| 5/21/2025 | 4.20 | 4.35 | 3.90 | 3.92 | 465,445 | 3.92 |
| 5/20/2025 | 4.23 | 4.61 | 4.04 | 4.29 | 868,733 | 4.29 |
| 5/19/2025 | 3.90 | 4.42 | 3.84 | 4.26 | 671,346 | 4.26 |
| 5/16/2025 | 3.99 | 4.03 | 3.92 | 3.96 | 373,273 | 3.96 |
| 5/15/2025 | 3.95 | 4.05 | 3.75 | 3.99 | 405,539 | 3.99 |