Astria Therapeutics Inc. (ATXS)
4.00
-0.08 (-1.96%)
At close: Apr 10, 2025, 12:11 PM
Astria Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 3.63 | 4.39 | 3.56 | 4.08 | 0.33 | 8.80% | 1,078,898 |
| Apr 8, 2025 | 4.67 | 4.76 | 3.70 | 3.75 | -0.75 | -16.67% | 316,120 |
| Apr 7, 2025 | 4.44 | 4.85 | 4.25 | 4.50 | -0.16 | -3.43% | 611,701 |
| Apr 4, 2025 | 4.93 | 5.07 | 4.62 | 4.66 | -0.49 | -9.51% | 335,600 |
| Apr 3, 2025 | 5.26 | 5.35 | 5.05 | 5.15 | -0.37 | -6.70% | 238,539 |
| Apr 2, 2025 | 5.33 | 5.60 | 5.33 | 5.52 | 0.12 | 2.22% | 243,905 |
| Apr 1, 2025 | 5.32 | 5.56 | 5.24 | 5.40 | 0.06 | 1.12% | 402,600 |
| Mar 31, 2025 | 5.60 | 5.70 | 5.29 | 5.34 | -0.36 | -6.32% | 450,135 |
| Mar 28, 2025 | 6.05 | 6.05 | 5.68 | 5.70 | -0.36 | -5.94% | 163,202 |
| Mar 27, 2025 | 6.15 | 6.20 | 6.04 | 6.06 | -0.05 | -0.82% | 175,100 |
| Mar 26, 2025 | 6.26 | 6.26 | 5.89 | 6.11 | -0.14 | -2.24% | 208,300 |
| Mar 25, 2025 | 6.37 | 6.48 | 6.11 | 6.25 | -0.12 | -1.88% | 217,800 |
| Mar 24, 2025 | 6.52 | 6.52 | 6.20 | 6.37 | -0.04 | -0.62% | 151,018 |
| Mar 21, 2025 | 6.31 | 6.44 | 6.25 | 6.41 | 0.04 | 0.63% | 856,300 |
| Mar 20, 2025 | 6.21 | 6.44 | 6.18 | 6.37 | 0.06 | 0.95% | 184,328 |
| Mar 19, 2025 | 6.53 | 6.65 | 6.23 | 6.31 | -0.18 | -2.77% | 183,900 |
| Mar 18, 2025 | 6.35 | 6.62 | 6.19 | 6.49 | 0.01 | 0.15% | 368,500 |
| Mar 17, 2025 | 6.39 | 6.50 | 6.29 | 6.48 | 0.03 | 0.47% | 166,900 |
| Mar 14, 2025 | 6.68 | 6.82 | 6.26 | 6.45 | -0.19 | -2.86% | 211,036 |
| Mar 13, 2025 | 7.18 | 7.29 | 6.54 | 6.64 | -0.50 | -7.00% | 218,200 |
| Mar 12, 2025 | 6.62 | 7.26 | 6.44 | 7.14 | 0.67 | 10.36% | 527,621 |
| Mar 11, 2025 | 5.83 | 6.50 | 5.73 | 6.47 | 0.65 | 11.17% | 364,600 |
| Mar 10, 2025 | 6.10 | 6.37 | 5.75 | 5.82 | -0.37 | -5.98% | 306,928 |
| Mar 7, 2025 | 6.39 | 6.46 | 6.17 | 6.19 | -0.23 | -3.58% | 228,635 |
| Mar 6, 2025 | 6.14 | 6.88 | 6.14 | 6.42 | 0.19 | 3.05% | 305,616 |
| Mar 5, 2025 | 6.19 | 6.43 | 6.11 | 6.23 | 0.02 | 0.32% | 267,207 |
| Mar 4, 2025 | 6.01 | 6.39 | 5.84 | 6.21 | 0.11 | 1.80% | 235,000 |
| Mar 3, 2025 | 6.44 | 6.44 | 6.07 | 6.10 | -0.34 | -5.28% | 314,050 |
| 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 |