Astria Therapeutics, Inc. - Common Stock (ATXS)
4.6920
-0.4580 (-8.89%)
NASDAQ · Last Trade: Apr 6th, 6:29 AM EDT
Historical Prices For Astria Therapeutics, Inc. - Common Stock (ATXS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.93 | 5.07 | 4.62 | 4.69 | 200,555 | 4.69 |
| 4/03/2025 | 5.26 | 5.35 | 5.05 | 5.15 | 238,539 | 5.15 |
| 4/02/2025 | 5.33 | 5.60 | 5.33 | 5.52 | 243,871 | 5.52 |
| 4/01/2025 | 5.32 | 5.56 | 5.24 | 5.40 | 402,555 | 5.40 |
| 3/31/2025 | 5.60 | 5.70 | 5.29 | 5.34 | 450,105 | 5.34 |
| 3/28/2025 | 6.05 | 6.05 | 5.68 | 5.70 | 163,202 | 5.70 |
| 3/27/2025 | 6.15 | 6.20 | 6.04 | 6.06 | 175,067 | 6.06 |
| 3/26/2025 | 6.26 | 6.26 | 5.89 | 6.11 | 208,281 | 6.11 |
| 3/25/2025 | 6.37 | 6.48 | 6.11 | 6.25 | 217,750 | 6.25 |
| 3/24/2025 | 6.52 | 6.52 | 6.20 | 6.37 | 151,018 | 6.37 |
| 3/21/2025 | 6.31 | 6.44 | 6.25 | 6.41 | 856,291 | 6.41 |
| 3/20/2025 | 6.21 | 6.44 | 6.18 | 6.37 | 184,328 | 6.37 |
| 3/19/2025 | 6.53 | 6.64 | 6.23 | 6.31 | 183,880 | 6.31 |
| 3/18/2025 | 6.35 | 6.62 | 6.19 | 6.49 | 368,454 | 6.49 |
| 3/17/2025 | 6.39 | 6.50 | 6.29 | 6.48 | 166,859 | 6.48 |
| 3/14/2025 | 6.68 | 6.82 | 6.26 | 6.45 | 211,036 | 6.45 |
| 3/13/2025 | 7.18 | 7.29 | 6.54 | 6.64 | 218,163 | 6.64 |
| 3/12/2025 | 6.62 | 7.26 | 6.44 | 7.14 | 527,621 | 7.14 |
| 3/11/2025 | 5.83 | 6.50 | 5.73 | 6.47 | 364,587 | 6.47 |
| 3/10/2025 | 6.10 | 6.37 | 5.75 | 5.82 | 306,928 | 5.82 |
| 3/07/2025 | 6.39 | 6.46 | 6.17 | 6.19 | 228,635 | 6.19 |
| 3/06/2025 | 6.14 | 6.88 | 6.14 | 6.42 | 305,616 | 6.42 |
| 3/05/2025 | 6.19 | 6.43 | 6.11 | 6.23 | 267,207 | 6.23 |
| 3/04/2025 | 6.01 | 6.39 | 5.84 | 6.21 | 234,975 | 6.21 |
| 3/03/2025 | 6.44 | 6.44 | 6.07 | 6.10 | 314,049 | 6.10 |
| 2/28/2025 | 6.26 | 6.44 | 6.20 | 6.44 | 292,188 | 6.44 |
| 2/27/2025 | 6.34 | 6.48 | 6.25 | 6.31 | 152,141 | 6.31 |
| 2/26/2025 | 6.42 | 6.45 | 6.24 | 6.35 | 168,139 | 6.35 |
| 2/25/2025 | 6.56 | 6.56 | 6.31 | 6.39 | 161,713 | 6.39 |
| 2/24/2025 | 6.82 | 6.82 | 6.51 | 6.53 | 192,533 | 6.53 |
| 2/21/2025 | 6.94 | 7.02 | 6.80 | 6.81 | 206,894 | 6.81 |
| 2/20/2025 | 7.00 | 7.04 | 6.77 | 6.82 | 171,408 | 6.82 |
| 2/19/2025 | 6.98 | 7.08 | 6.80 | 7.00 | 179,380 | 7.00 |
| 2/18/2025 | 7.09 | 7.30 | 6.98 | 6.99 | 156,525 | 6.99 |
| 2/14/2025 | 7.03 | 7.22 | 6.99 | 7.06 | 204,454 | 7.06 |
| 2/13/2025 | 7.05 | 7.05 | 6.85 | 7.02 | 179,713 | 7.02 |
| 2/12/2025 | 6.71 | 7.05 | 6.71 | 6.99 | 350,253 | 6.99 |
| 2/11/2025 | 6.92 | 7.00 | 6.64 | 6.84 | 229,168 | 6.84 |
| 2/10/2025 | 7.19 | 7.26 | 6.99 | 7.00 | 281,987 | 7.00 |
| 2/07/2025 | 7.43 | 7.49 | 7.03 | 7.11 | 252,142 | 7.11 |
| 2/06/2025 | 7.64 | 7.68 | 7.42 | 7.45 | 141,740 | 7.45 |
| 2/05/2025 | 7.57 | 7.80 | 7.54 | 7.61 | 224,656 | 7.61 |
| 2/04/2025 | 7.47 | 7.71 | 7.33 | 7.52 | 264,598 | 7.52 |
| 2/03/2025 | 7.64 | 7.71 | 7.40 | 7.43 | 247,921 | 7.43 |
| 1/31/2025 | 7.58 | 7.95 | 7.51 | 7.86 | 457,254 | 7.86 |
| 1/30/2025 | 7.55 | 7.76 | 7.42 | 7.49 | 213,485 | 7.49 |
| 1/29/2025 | 7.49 | 7.63 | 7.40 | 7.46 | 276,558 | 7.46 |
| 1/28/2025 | 7.56 | 7.72 | 7.34 | 7.49 | 229,528 | 7.49 |
| 1/27/2025 | 7.40 | 7.70 | 7.35 | 7.54 | 249,139 | 7.54 |
| 1/24/2025 | 7.52 | 7.58 | 7.30 | 7.41 | 380,294 | 7.41 |
| 1/23/2025 | 7.46 | 7.70 | 7.46 | 7.55 | 276,404 | 7.55 |
| 1/22/2025 | 7.54 | 7.68 | 7.44 | 7.50 | 261,913 | 7.50 |
| 1/21/2025 | 7.55 | 7.74 | 7.49 | 7.57 | 235,698 | 7.57 |
| 1/17/2025 | 7.85 | 7.90 | 7.45 | 7.50 | 237,439 | 7.50 |
| 1/16/2025 | 7.85 | 7.95 | 7.58 | 7.75 | 302,803 | 7.75 |
| 1/15/2025 | 7.62 | 7.87 | 7.29 | 7.79 | 566,722 | 7.79 |
| 1/14/2025 | 7.52 | 7.62 | 7.30 | 7.37 | 741,446 | 7.37 |
| 1/13/2025 | 7.33 | 7.51 | 7.16 | 7.46 | 374,964 | 7.46 |
| 1/10/2025 | 8.14 | 8.14 | 7.38 | 7.45 | 255,354 | 7.45 |
| 1/08/2025 | 8.58 | 8.58 | 8.17 | 8.35 | 201,135 | 8.35 |
| 1/07/2025 | 8.50 | 8.76 | 8.47 | 8.67 | 254,104 | 8.67 |
| 1/06/2025 | 8.97 | 8.97 | 8.42 | 8.47 | 235,492 | 8.47 |