Astria Therapeutics Inc. (ATXS)
6.11
-0.33 (-5.12%)
At close: Mar 03, 2025, 3:59 PM
6.70
9.75%
Pre-market: Mar 04, 2025, 08:00 AM EST
ATXS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 6.44 | 6.44 | 6.07 | 6.10 | -0.34 | -5.28% | 314,049 |
| Feb 28, 2025 | 6.26 | 6.44 | 6.20 | 6.44 | 0.13 | 2.06% | 292,200 |
| Feb 27, 2025 | 6.34 | 6.48 | 6.25 | 6.31 | -0.04 | -0.63% | 152,141 |
| Feb 26, 2025 | 6.42 | 6.45 | 6.24 | 6.35 | -0.04 | -0.63% | 168,143 |
| Feb 25, 2025 | 6.56 | 6.56 | 6.31 | 6.39 | -0.14 | -2.14% | 161,716 |
| Feb 24, 2025 | 6.82 | 6.82 | 6.51 | 6.53 | -0.28 | -4.11% | 192,583 |
| Feb 21, 2025 | 6.94 | 7.02 | 6.80 | 6.81 | -0.01 | -0.15% | 206,900 |
| Feb 20, 2025 | 7.00 | 7.04 | 6.77 | 6.82 | -0.18 | -2.57% | 171,408 |
| Feb 19, 2025 | 6.98 | 7.08 | 6.80 | 7.00 | 0.01 | 0.14% | 179,400 |
| Feb 18, 2025 | 7.09 | 7.30 | 6.98 | 6.99 | -0.07 | -0.99% | 156,526 |
| Feb 14, 2025 | 7.03 | 7.22 | 6.99 | 7.06 | 0.04 | 0.57% | 204,500 |
| Feb 13, 2025 | 7.05 | 7.05 | 6.85 | 7.02 | 0.03 | 0.43% | 179,713 |
| Feb 12, 2025 | 6.71 | 7.05 | 6.71 | 6.99 | 0.15 | 2.19% | 350,300 |
| Feb 11, 2025 | 6.92 | 7.00 | 6.64 | 6.84 | -0.16 | -2.29% | 229,200 |
| Feb 10, 2025 | 7.19 | 7.26 | 6.99 | 7.00 | -0.11 | -1.55% | 282,007 |
| Feb 7, 2025 | 7.43 | 7.49 | 7.03 | 7.11 | -0.34 | -4.56% | 252,142 |
| Feb 6, 2025 | 7.64 | 7.69 | 7.42 | 7.45 | -0.16 | -2.10% | 141,748 |
| Feb 5, 2025 | 7.57 | 7.80 | 7.54 | 7.61 | 0.09 | 1.20% | 224,700 |
| Feb 4, 2025 | 7.47 | 7.71 | 7.33 | 7.52 | 0.09 | 1.21% | 264,600 |
| Feb 3, 2025 | 7.64 | 7.71 | 7.40 | 7.43 | -0.43 | -5.47% | 247,921 |
| Jan 31, 2025 | 7.58 | 7.95 | 7.51 | 7.86 | 0.37 | 4.94% | 457,254 |
| Jan 30, 2025 | 7.55 | 7.77 | 7.42 | 7.49 | 0.03 | 0.40% | 213,500 |
| Jan 29, 2025 | 7.49 | 7.63 | 7.40 | 7.46 | -0.03 | -0.40% | 276,600 |
| Jan 28, 2025 | 7.56 | 7.72 | 7.34 | 7.49 | -0.05 | -0.66% | 229,663 |
| Jan 27, 2025 | 7.40 | 7.70 | 7.35 | 7.54 | 0.13 | 1.75% | 249,144 |
| Jan 24, 2025 | 7.52 | 7.58 | 7.30 | 7.41 | -0.14 | -1.85% | 380,300 |
| Jan 23, 2025 | 7.46 | 7.70 | 7.46 | 7.55 | 0.05 | 0.67% | 276,405 |
| Jan 22, 2025 | 7.54 | 7.68 | 7.44 | 7.50 | -0.07 | -0.92% | 261,914 |
| Jan 21, 2025 | 7.55 | 7.74 | 7.49 | 7.57 | 0.07 | 0.93% | 235,700 |
| Jan 17, 2025 | 7.85 | 7.90 | 7.45 | 7.50 | -0.25 | -3.23% | 237,439 |
| Jan 16, 2025 | 7.85 | 7.95 | 7.58 | 7.75 | -0.04 | -0.51% | 302,803 |
| Jan 15, 2025 | 7.62 | 7.87 | 7.29 | 7.79 | 0.42 | 5.70% | 566,730 |
| Jan 14, 2025 | 7.52 | 7.62 | 7.30 | 7.37 | -0.09 | -1.21% | 741,496 |
| Jan 13, 2025 | 7.33 | 7.51 | 7.16 | 7.46 | 0.01 | 0.13% | 375,000 |
| Jan 10, 2025 | 8.14 | 8.14 | 7.38 | 7.45 | -0.90 | -10.78% | 255,400 |
| Jan 8, 2025 | 8.58 | 8.58 | 8.17 | 8.35 | -0.32 | -3.69% | 201,135 |
| Jan 7, 2025 | 8.50 | 8.76 | 8.47 | 8.67 | 0.20 | 2.36% | 254,104 |
| Jan 6, 2025 | 8.97 | 8.97 | 8.42 | 8.47 | -0.41 | -4.62% | 235,500 |
| Jan 3, 2025 | 9.01 | 9.15 | 8.84 | 8.88 | -0.09 | -1.00% | 177,500 |
| Jan 2, 2025 | 9.09 | 9.18 | 8.91 | 8.97 | 0.03 | 0.34% | 252,848 |
| Dec 31, 2024 | 8.96 | 9.07 | 8.70 | 8.94 | 0.06 | 0.68% | 526,247 |
| Dec 30, 2024 | 9.08 | 9.14 | 8.76 | 8.88 | -0.27 | -2.95% | 184,900 |
| Dec 27, 2024 | 9.37 | 9.39 | 8.95 | 9.15 | -0.27 | -2.87% | 244,428 |
| Dec 26, 2024 | 9.41 | 9.51 | 9.01 | 9.42 | -0.12 | -1.26% | 237,800 |
| Dec 24, 2024 | 9.44 | 9.63 | 9.32 | 9.54 | 0.02 | 0.21% | 314,237 |
| Dec 23, 2024 | 9.55 | 9.55 | 9.23 | 9.52 | -0.04 | -0.42% | 575,500 |
| Dec 20, 2024 | 9.35 | 9.81 | 9.26 | 9.56 | 0.11 | 1.16% | 830,219 |
| Dec 19, 2024 | 9.44 | 9.76 | 9.29 | 9.45 | 0.09 | 0.96% | 283,925 |
| Dec 18, 2024 | 9.58 | 9.80 | 9.17 | 9.36 | -0.19 | -1.99% | 575,800 |
| Dec 17, 2024 | 9.60 | 9.89 | 9.42 | 9.55 | -0.12 | -1.24% | 295,200 |