Astria Therapeutics Inc. (ATXS)
7.63
0.09 (1.19%)
At close: Jan 28, 2025, 1:57 PM
ATXS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 7.40 | 7.70 | 7.35 | 7.54 | 0.13 | 1.75% | 249,079 |
| 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 |
| Dec 16, 2024 | 9.53 | 9.99 | 9.49 | 9.67 | 0.15 | 1.58% | 204,900 |
| Dec 13, 2024 | 9.75 | 9.78 | 9.40 | 9.52 | -0.29 | -2.96% | 195,700 |
| Dec 12, 2024 | 10.41 | 10.70 | 9.59 | 9.81 | -0.69 | -6.57% | 522,000 |
| Dec 11, 2024 | 10.27 | 11.01 | 10.18 | 10.50 | 0.34 | 3.35% | 786,900 |
| Dec 10, 2024 | 10.05 | 10.39 | 9.81 | 10.16 | 0.11 | 1.09% | 150,500 |
| Dec 9, 2024 | 10.44 | 10.70 | 10.00 | 10.05 | -0.30 | -2.90% | 184,546 |
| Dec 6, 2024 | 9.80 | 10.37 | 9.74 | 10.35 | 0.60 | 6.15% | 148,300 |
| Dec 5, 2024 | 10.07 | 10.44 | 9.70 | 9.75 | -0.39 | -3.85% | 1,292,766 |
| Dec 4, 2024 | 10.23 | 10.60 | 10.09 | 10.14 | -0.09 | -0.88% | 201,736 |
| Dec 3, 2024 | 10.35 | 10.35 | 9.99 | 10.23 | -0.14 | -1.35% | 397,347 |
| Dec 2, 2024 | 10.39 | 10.92 | 10.37 | 10.37 | -0.02 | -0.19% | 219,616 |
| Nov 29, 2024 | 10.50 | 10.59 | 10.33 | 10.39 | -0.11 | -1.05% | 139,500 |
| Nov 27, 2024 | 10.40 | 10.64 | 10.20 | 10.50 | 0.20 | 1.94% | 162,747 |
| Nov 26, 2024 | 9.98 | 10.32 | 9.74 | 10.30 | 0.30 | 3.00% | 229,900 |
| Nov 25, 2024 | 9.86 | 10.11 | 9.77 | 10.00 | 0.35 | 3.63% | 621,227 |
| Nov 22, 2024 | 9.40 | 9.75 | 9.31 | 9.65 | 0.31 | 3.32% | 175,811 |
| Nov 21, 2024 | 9.61 | 9.83 | 9.20 | 9.34 | -0.24 | -2.51% | 214,400 |
| Nov 20, 2024 | 9.72 | 9.79 | 9.20 | 9.58 | -0.17 | -1.74% | 265,900 |
| Nov 19, 2024 | 9.03 | 9.79 | 8.68 | 9.75 | 0.59 | 6.44% | 545,049 |
| Nov 18, 2024 | 9.40 | 9.40 | 8.61 | 9.16 | -0.21 | -2.24% | 355,019 |
| Nov 15, 2024 | 10.17 | 10.17 | 9.11 | 9.37 | -0.72 | -7.14% | 284,443 |
| Nov 14, 2024 | 11.53 | 11.75 | 10.07 | 10.09 | -0.52 | -4.90% | 279,000 |
| Nov 13, 2024 | 11.28 | 11.49 | 10.53 | 10.61 | -0.55 | -4.93% | 207,700 |
| Nov 12, 2024 | 11.80 | 11.87 | 11.10 | 11.16 | -0.69 | -5.82% | 230,147 |