Astria Therapeutics Inc. (ATXS)
NASDAQ: ATXS
· Real-Time Price · USD
7.52
-0.17 (-2.21%)
At close: Oct 03, 2025, 3:59 PM
7.80
3.72%
After-hours: Oct 03, 2025, 06:33 PM EDT
ATXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7.56 | 7.83 | 7.54 | 7.69 | 7.69 | 1.99% | 322,522 |
| Oct 1, 2025 | 7.30 | 7.57 | 7.28 | 7.54 | 7.54 | 3.57% | 260,697 |
| Sep 30, 2025 | 7.32 | 7.41 | 7.20 | 7.28 | 7.28 | -1.09% | 342,326 |
| Sep 29, 2025 | 7.34 | 7.48 | 7.19 | 7.36 | 7.36 | 0.82% | 376,100 |
| Sep 26, 2025 | 7.17 | 7.36 | 7.10 | 7.30 | 7.30 | 2.10% | 291,434 |
| Sep 25, 2025 | 7.20 | 7.30 | 6.95 | 7.15 | 7.15 | -1.65% | 283,353 |
| Sep 24, 2025 | 7.47 | 7.70 | 7.25 | 7.27 | 7.27 | -2.42% | 259,627 |
| Sep 23, 2025 | 7.55 | 7.61 | 7.28 | 7.45 | 7.45 | -0.80% | 304,800 |
| Sep 22, 2025 | 7.15 | 7.54 | 6.92 | 7.51 | 7.51 | 6.52% | 413,317 |
| Sep 19, 2025 | 7.48 | 7.63 | 6.86 | 7.05 | 7.05 | -5.75% | 1,303,719 |
| Sep 18, 2025 | 7.55 | 7.79 | 7.40 | 7.48 | 7.48 | 1.22% | 505,208 |
| Sep 17, 2025 | 7.32 | 7.83 | 7.21 | 7.39 | 7.39 | 1.65% | 512,830 |
| Sep 16, 2025 | 7.45 | 7.63 | 7.22 | 7.27 | 7.27 | -1.36% | 389,300 |
| Sep 15, 2025 | 7.43 | 7.65 | 6.99 | 7.37 | 7.37 | -0.81% | 457,900 |
| Sep 12, 2025 | 7.86 | 7.94 | 7.42 | 7.43 | 7.43 | -5.23% | 292,000 |
| Sep 11, 2025 | 7.47 | 7.86 | 7.40 | 7.84 | 7.84 | 4.67% | 337,770 |
| Sep 10, 2025 | 7.54 | 7.90 | 7.36 | 7.49 | 7.49 | -0.53% | 460,229 |
| Sep 9, 2025 | 7.47 | 7.70 | 7.12 | 7.53 | 7.53 | 1.35% | 438,532 |
| Sep 8, 2025 | 7.56 | 7.61 | 7.22 | 7.43 | 7.43 | -1.20% | 409,600 |
| Sep 5, 2025 | 7.04 | 7.57 | 6.84 | 7.52 | 7.52 | 7.43% | 543,122 |
Page 1 of 130