Astria Therapeutics Inc. (ATXS)
NASDAQ: ATXS
· Real-Time Price · USD
7.52
0.52 (7.43%)
At close: Sep 05, 2025, 3:59 PM
7.59
0.93%
After-hours: Sep 05, 2025, 07:44 PM EDT
ATXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.04 | 7.57 | 6.84 | 7.52 | 7.52 | 7.43% | 537,282 |
| Sep 4, 2025 | 6.90 | 7.15 | 6.50 | 7.00 | 7.00 | 0.14% | 406,949 |
| Sep 3, 2025 | 6.70 | 7.03 | 6.65 | 6.99 | 6.99 | 6.07% | 326,134 |
| Sep 2, 2025 | 6.22 | 6.61 | 6.22 | 6.59 | 6.59 | 6.63% | 330,200 |
| Aug 29, 2025 | 6.53 | 6.59 | 6.09 | 6.18 | 6.18 | -5.36% | 235,509 |
| Aug 28, 2025 | 6.54 | 6.82 | 6.51 | 6.53 | 6.53 | 0.31% | 236,545 |
| Aug 27, 2025 | 6.67 | 6.80 | 6.49 | 6.51 | 6.51 | -2.40% | 154,147 |
| Aug 26, 2025 | 6.40 | 6.68 | 6.40 | 6.67 | 6.67 | 3.89% | 221,658 |
| Aug 25, 2025 | 6.81 | 6.81 | 6.38 | 6.42 | 6.42 | -5.45% | 240,838 |
| Aug 22, 2025 | 6.41 | 6.96 | 6.35 | 6.79 | 6.79 | 6.93% | 471,031 |
| Aug 21, 2025 | 6.22 | 6.45 | 6.12 | 6.35 | 6.35 | 0.63% | 243,700 |
| Aug 20, 2025 | 6.27 | 6.41 | 6.15 | 6.31 | 6.31 | 0.16% | 199,102 |
| Aug 19, 2025 | 6.78 | 6.80 | 6.27 | 6.30 | 6.30 | -7.08% | 224,700 |
| Aug 18, 2025 | 6.85 | 7.00 | 6.57 | 6.78 | 6.78 | -1.02% | 232,942 |
| Aug 15, 2025 | 6.82 | 7.14 | 6.78 | 6.85 | 6.85 | 1.33% | 406,500 |
| Aug 14, 2025 | 6.77 | 6.98 | 6.60 | 6.76 | 6.76 | -1.60% | 414,105 |
| Aug 13, 2025 | 7.05 | 7.20 | 6.75 | 6.87 | 6.87 | 3.31% | 350,500 |
| Aug 12, 2025 | 6.75 | 7.02 | 6.54 | 6.65 | 6.65 | -0.45% | 239,700 |
| Aug 11, 2025 | 6.21 | 6.72 | 6.06 | 6.68 | 6.68 | 6.37% | 309,500 |
| Aug 8, 2025 | 6.67 | 6.67 | 6.20 | 6.28 | 6.28 | -5.85% | 177,444 |