Astria Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.14	13.18	12.84	12.93	12.93	-1.45%	531,519
Dec 4, 2025	13.09	13.29	13.06	13.12	13.12	0.23%	2,775,318
Dec 3, 2025	12.66	13.10	12.63	13.09	13.09	3.89%	5,732,337
Dec 2, 2025	12.64	12.72	12.59	12.60	12.60	-0.16%	721,736
Dec 1, 2025	12.64	12.66	12.55	12.62	12.62	-0.24%	747,664
Nov 28, 2025	12.65	12.69	12.61	12.65	12.65	0.40%	533,493
Nov 26, 2025	12.37	12.64	12.31	12.60	12.60	2.11%	1,219,622
Nov 25, 2025	12.41	12.46	12.30	12.34	12.34	-0.08%	2,321,035
Nov 24, 2025	12.55	12.56	12.29	12.35	12.35	-1.28%	1,383,004
Nov 21, 2025	12.43	12.57	12.40	12.51	12.51	0.48%	653,010
Nov 20, 2025	12.55	12.56	12.37	12.45	12.45	0.08%	521,252
Nov 19, 2025	12.49	12.52	12.31	12.44	12.44	-0.40%	500,096
Nov 18, 2025	12.53	12.57	12.47	12.49	12.49	-0.64%	686,195
Nov 17, 2025	12.47	12.62	12.43	12.57	12.57	-	1,040,741
Nov 14, 2025	12.31	12.59	12.29	12.57	12.57	1.05%	1,388,781
Nov 13, 2025	12.37	12.58	12.35	12.44	12.44	-0.88%	577,820
Nov 12, 2025	12.51	12.59	12.42	12.55	12.55	0.32%	1,602,321
Nov 11, 2025	12.55	12.64	12.40	12.51	12.51	-0.79%	1,222,162
Nov 10, 2025	12.67	12.67	12.52	12.61	12.61	0.80%	766,038
Nov 7, 2025	12.36	12.54	12.20	12.51	12.51	0.64%	605,438
Nov 6, 2025	12.63	12.65	12.39	12.43	12.43	-1.51%	367,483
Nov 5, 2025	12.30	12.64	12.27	12.62	12.62	3.02%	1,428,993
Nov 4, 2025	12.12	12.39	12.11	12.25	12.25	-1.13%	1,871,754
Nov 3, 2025	12.55	12.64	12.34	12.39	12.39	-1.90%	1,510,760
Oct 31, 2025	12.51	12.67	12.40	12.63	12.63	0.96%	621,723
Oct 30, 2025	12.54	12.72	12.50	12.51	12.51	-0.71%	746,189
Oct 29, 2025	12.54	12.65	12.44	12.60	12.60	1.04%	1,133,616
Oct 28, 2025	12.49	12.60	12.45	12.47	12.47	-0.56%	896,375
Oct 27, 2025	12.59	12.59	12.40	12.54	12.54	0.80%	596,927
Oct 24, 2025	12.49	12.55	12.43	12.44	12.44	0.48%	812,256
Oct 23, 2025	12.28	12.38	12.20	12.38	12.38	1.39%	1,429,504
Oct 22, 2025	12.15	12.30	12.15	12.21	12.21	0.41%	3,222,696
Oct 21, 2025	12.12	12.23	12.07	12.16	12.16	0.08%	2,408,816
Oct 20, 2025	12.00	12.15	11.97	12.15	12.15	1.42%	6,237,379
Oct 17, 2025	11.92	12.04	11.83	11.98	11.98	-0.91%	3,537,870
Oct 16, 2025	11.90	12.16	11.90	12.09	12.09	1.43%	9,068,897
Oct 15, 2025	11.72	12.02	11.69	11.92	11.92	2.67%	14,755,652
Oct 14, 2025	11.93	12.17	11.53	11.61	11.61	37.07%	34,669,932
Oct 13, 2025	8.32	8.59	8.08	8.47	8.47	1.93%	312,777
Oct 10, 2025	8.66	8.69	7.85	8.31	8.31	-1.66%	500,342
Oct 9, 2025	8.40	8.64	8.28	8.45	8.45	0.60%	491,480
Oct 8, 2025	7.76	8.40	7.60	8.40	8.40	12.45%	841,403
Oct 7, 2025	7.69	7.78	7.36	7.47	7.47	-2.86%	366,581
Oct 6, 2025	7.58	7.84	7.51	7.69	7.69	2.26%	430,185
Oct 3, 2025	7.70	7.90	7.31	7.52	7.52	-2.21%	771,189
Oct 2, 2025	7.56	7.83	7.54	7.69	7.69	1.99%	322,862
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%	376,075
Sep 26, 2025	7.17	7.36	7.10	7.30	7.30	2.10%	291,434