Astria Therapeutics, Inc. (ATXS)
NASDAQ: ATXS · Real-Time Price · USD
6.87
+0.22 (3.31%)
At close: Aug 13, 2025, 4:00 PM
6.79
-0.08 (-1.16%)
After-hours: Aug 13, 2025, 4:01 PM EDT
Astria Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.05 | 7.20 | 6.75 | 6.87 | 6.87 | 3.31% | 350,373 |
| Aug 12, 2025 | 6.75 | 7.02 | 6.54 | 6.65 | 6.65 | -0.45% | 239,681 |
| Aug 11, 2025 | 6.21 | 6.72 | 6.06 | 6.68 | 6.68 | 6.37% | 309,476 |
| Aug 8, 2025 | 6.67 | 6.67 | 6.20 | 6.28 | 6.28 | -5.85% | 177,444 |
| Aug 7, 2025 | 7.06 | 7.10 | 6.59 | 6.67 | 6.67 | -4.44% | 216,079 |
| Aug 6, 2025 | 7.02 | 7.18 | 6.85 | 6.98 | 6.98 | -0.57% | 164,643 |
| Aug 5, 2025 | 6.90 | 7.21 | 6.77 | 7.02 | 7.02 | 1.89% | 261,553 |
| Aug 4, 2025 | 6.62 | 6.93 | 6.47 | 6.89 | 6.89 | 5.03% | 365,581 |
| Aug 1, 2025 | 6.77 | 6.86 | 6.52 | 6.56 | 6.56 | -5.20% | 233,466 |
| Jul 31, 2025 | 6.65 | 7.00 | 6.64 | 6.92 | 6.92 | 2.82% | 198,805 |
| Jul 30, 2025 | 6.48 | 7.34 | 6.44 | 6.73 | 6.73 | 1.20% | 322,188 |
| Jul 29, 2025 | 6.63 | 6.70 | 6.31 | 6.65 | 6.65 | 0.30% | 239,542 |
| Jul 28, 2025 | 6.69 | 6.80 | 6.58 | 6.63 | 6.63 | -0.30% | 160,591 |
| Jul 25, 2025 | 6.55 | 6.76 | 6.42 | 6.65 | 6.65 | 1.37% | 117,144 |
| Jul 24, 2025 | 6.68 | 6.73 | 6.48 | 6.56 | 6.56 | -1.80% | 100,386 |
| Jul 23, 2025 | 6.53 | 6.71 | 6.38 | 6.68 | 6.68 | 4.05% | 161,616 |
| Jul 22, 2025 | 6.23 | 6.48 | 6.20 | 6.42 | 6.42 | 2.56% | 226,079 |
| Jul 21, 2025 | 6.00 | 6.40 | 6.00 | 6.26 | 6.26 | 4.86% | 302,443 |
| Jul 18, 2025 | 6.31 | 6.31 | 5.94 | 5.97 | 5.97 | -4.33% | 198,157 |
| Jul 17, 2025 | 6.33 | 6.49 | 6.22 | 6.24 | 6.24 | -1.42% | 132,632 |
| Jul 16, 2025 | 6.37 | 6.43 | 6.27 | 6.33 | 6.33 | 0.32% | 120,244 |
| Jul 15, 2025 | 6.47 | 6.63 | 6.20 | 6.31 | 6.31 | -4.68% | 259,150 |
| Jul 14, 2025 | 6.32 | 6.67 | 6.32 | 6.62 | 6.62 | 3.92% | 204,752 |
| Jul 11, 2025 | 6.65 | 6.80 | 6.27 | 6.37 | 6.37 | -4.50% | 283,442 |
| Jul 10, 2025 | 6.75 | 6.89 | 6.54 | 6.67 | 6.67 | -1.48% | 276,914 |
| Jul 9, 2025 | 6.50 | 6.89 | 6.50 | 6.77 | 6.77 | 5.62% | 330,816 |
| Jul 8, 2025 | 6.24 | 6.45 | 6.17 | 6.41 | 6.41 | 3.39% | 327,344 |
| Jul 7, 2025 | 5.75 | 6.36 | 5.60 | 6.20 | 6.20 | 6.71% | 630,903 |
| Jul 3, 2025 | 5.80 | 5.93 | 5.68 | 5.81 | 5.81 | 1.40% | 188,854 |
| Jul 2, 2025 | 5.43 | 5.91 | 5.43 | 5.73 | 5.73 | 5.52% | 226,277 |
| Jul 1, 2025 | 5.36 | 5.71 | 5.26 | 5.43 | 5.43 | 1.31% | 304,796 |
| Jun 30, 2025 | 5.63 | 5.68 | 5.36 | 5.36 | 5.36 | -3.77% | 239,444 |
| Jun 27, 2025 | 5.44 | 5.64 | 5.41 | 5.57 | 5.57 | 2.39% | 1,354,316 |
| Jun 26, 2025 | 5.64 | 5.64 | 5.25 | 5.44 | 5.44 | -3.72% | 213,757 |
| Jun 25, 2025 | 5.76 | 5.79 | 5.48 | 5.65 | 5.65 | -1.91% | 199,707 |
| Jun 24, 2025 | 5.68 | 5.77 | 5.60 | 5.76 | 5.76 | 2.67% | 200,039 |
| Jun 23, 2025 | 5.87 | 5.91 | 5.41 | 5.61 | 5.61 | -4.27% | 160,418 |
| Jun 20, 2025 | 5.94 | 6.13 | 5.75 | 5.86 | 5.86 | -0.51% | 470,476 |
| Jun 18, 2025 | 5.66 | 5.96 | 5.49 | 5.89 | 5.89 | 3.33% | 373,673 |
| Jun 17, 2025 | 5.81 | 5.89 | 5.43 | 5.70 | 5.70 | -3.88% | 522,602 |
| Jun 16, 2025 | 5.72 | 5.96 | 5.58 | 5.93 | 5.93 | 3.67% | 251,340 |
| Jun 13, 2025 | 5.41 | 5.97 | 5.37 | 5.72 | 5.72 | 2.14% | 346,313 |
| Jun 12, 2025 | 5.76 | 5.84 | 5.56 | 5.60 | 5.60 | -3.28% | 295,353 |
| Jun 11, 2025 | 5.76 | 5.94 | 5.53 | 5.79 | 5.79 | 1.40% | 363,967 |
| Jun 10, 2025 | 5.80 | 5.94 | 5.69 | 5.71 | 5.71 | -1.38% | 340,465 |
| Jun 9, 2025 | 6.07 | 6.12 | 5.51 | 5.79 | 5.79 | -3.34% | 306,557 |
| Jun 6, 2025 | 5.29 | 6.09 | 5.28 | 5.99 | 5.99 | 14.75% | 664,913 |
| Jun 5, 2025 | 5.30 | 5.43 | 5.09 | 5.22 | 5.22 | -1.14% | 282,610 |
| Jun 4, 2025 | 4.94 | 5.43 | 4.92 | 5.28 | 5.28 | 6.45% | 293,145 |
| Jun 3, 2025 | 4.82 | 5.19 | 4.78 | 4.96 | 4.96 | 3.77% | 456,271 |