Astria Therapeutics, Inc. (ATXS)
NASDAQ: ATXS · Real-Time Price · USD
4.370
+0.140 (3.31%)
At close: May 12, 2025, 4:00 PM
4.450
+0.080 (1.83%)
After-hours: May 12, 2025, 4:59 PM EDT
Astria Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.43 | 4.74 | 4.30 | 4.37 | 4.37 | 3.31% | 870,824 |
| May 9, 2025 | 4.70 | 4.70 | 4.13 | 4.23 | 4.23 | -3.86% | 470,953 |
| May 8, 2025 | 4.43 | 4.51 | 4.21 | 4.40 | 4.40 | -0.45% | 867,920 |
| May 7, 2025 | 4.37 | 4.49 | 4.25 | 4.42 | 4.42 | 1.14% | 503,082 |
| May 6, 2025 | 5.01 | 5.12 | 4.33 | 4.37 | 4.37 | -14.48% | 470,703 |
| May 5, 2025 | 5.30 | 5.36 | 5.10 | 5.11 | 5.11 | -4.66% | 223,694 |
| May 2, 2025 | 5.20 | 5.47 | 5.18 | 5.36 | 5.36 | 3.88% | 408,704 |
| May 1, 2025 | 5.17 | 5.27 | 5.06 | 5.16 | 5.16 | - | 951,407 |
| Apr 30, 2025 | 5.04 | 5.27 | 5.01 | 5.16 | 5.16 | 0.78% | 361,309 |
| Apr 29, 2025 | 5.06 | 5.19 | 5.02 | 5.12 | 5.12 | 3.23% | 327,708 |
| Apr 28, 2025 | 5.18 | 5.21 | 4.80 | 4.96 | 4.96 | -4.06% | 363,905 |
| Apr 25, 2025 | 5.35 | 5.35 | 4.97 | 5.17 | 5.17 | -0.77% | 292,646 |
| Apr 24, 2025 | 5.19 | 5.32 | 5.00 | 5.21 | 5.21 | 0.19% | 1,402,486 |
| Apr 23, 2025 | 4.79 | 5.31 | 4.74 | 5.20 | 5.20 | 12.55% | 860,980 |
| Apr 22, 2025 | 4.17 | 4.80 | 4.16 | 4.62 | 4.62 | 12.41% | 855,057 |
| Apr 21, 2025 | 4.00 | 4.17 | 3.94 | 4.11 | 4.11 | 1.73% | 450,486 |
| Apr 17, 2025 | 3.97 | 4.18 | 3.93 | 4.04 | 4.04 | 1.51% | 202,267 |
| Apr 16, 2025 | 4.07 | 4.14 | 3.93 | 3.98 | 3.98 | -2.93% | 263,477 |
| Apr 15, 2025 | 4.22 | 4.36 | 4.08 | 4.10 | 4.10 | -2.84% | 231,050 |
| Apr 14, 2025 | 4.12 | 4.39 | 4.10 | 4.22 | 4.22 | 4.46% | 334,041 |
| Apr 11, 2025 | 4.06 | 4.12 | 3.96 | 4.04 | 4.04 | -0.49% | 380,567 |
| Apr 10, 2025 | 4.05 | 4.28 | 3.83 | 4.06 | 4.06 | -0.49% | 534,044 |
| Apr 9, 2025 | 3.63 | 4.39 | 3.56 | 4.08 | 4.08 | 8.80% | 1,078,904 |
| Apr 8, 2025 | 4.67 | 4.76 | 3.70 | 3.75 | 3.75 | -16.67% | 316,120 |
| Apr 7, 2025 | 4.44 | 4.85 | 4.25 | 4.50 | 4.50 | -3.33% | 611,701 |
| Apr 4, 2025 | 4.93 | 5.07 | 4.62 | 4.66 | 4.66 | -9.61% | 335,595 |
| Apr 3, 2025 | 5.26 | 5.35 | 5.05 | 5.15 | 5.15 | -6.70% | 238,539 |
| Apr 2, 2025 | 5.33 | 5.60 | 5.33 | 5.52 | 5.52 | 2.22% | 243,905 |
| Apr 1, 2025 | 5.32 | 5.56 | 5.24 | 5.40 | 5.40 | 1.12% | 402,555 |
| Mar 31, 2025 | 5.60 | 5.70 | 5.29 | 5.34 | 5.34 | -6.32% | 450,135 |
| Mar 28, 2025 | 6.05 | 6.05 | 5.68 | 5.70 | 5.70 | -5.94% | 163,202 |
| Mar 27, 2025 | 6.15 | 6.20 | 6.04 | 6.06 | 6.06 | -0.82% | 175,067 |
| Mar 26, 2025 | 6.26 | 6.26 | 5.89 | 6.11 | 6.11 | -2.24% | 208,281 |
| Mar 25, 2025 | 6.37 | 6.48 | 6.11 | 6.25 | 6.25 | -1.88% | 217,750 |
| Mar 24, 2025 | 6.52 | 6.52 | 6.20 | 6.37 | 6.37 | -0.62% | 151,018 |
| Mar 21, 2025 | 6.31 | 6.44 | 6.25 | 6.41 | 6.41 | 0.63% | 856,291 |
| Mar 20, 2025 | 6.21 | 6.44 | 6.18 | 6.37 | 6.37 | 0.95% | 184,328 |
| Mar 19, 2025 | 6.53 | 6.65 | 6.23 | 6.31 | 6.31 | -2.77% | 183,880 |
| Mar 18, 2025 | 6.35 | 6.62 | 6.19 | 6.49 | 6.49 | 0.15% | 368,454 |
| Mar 17, 2025 | 6.39 | 6.50 | 6.29 | 6.48 | 6.48 | 0.47% | 166,859 |
| Mar 14, 2025 | 6.68 | 6.82 | 6.26 | 6.45 | 6.45 | -2.86% | 211,036 |
| Mar 13, 2025 | 7.18 | 7.29 | 6.54 | 6.64 | 6.64 | -7.00% | 218,163 |
| Mar 12, 2025 | 6.62 | 7.26 | 6.44 | 7.14 | 7.14 | 10.36% | 527,621 |
| Mar 11, 2025 | 5.83 | 6.50 | 5.73 | 6.47 | 6.47 | 11.17% | 364,587 |
| Mar 10, 2025 | 6.10 | 6.37 | 5.75 | 5.82 | 5.82 | -5.98% | 306,928 |
| Mar 7, 2025 | 6.39 | 6.46 | 6.17 | 6.19 | 6.19 | -3.58% | 228,635 |
| Mar 6, 2025 | 6.14 | 6.88 | 6.14 | 6.42 | 6.42 | 3.05% | 305,616 |
| Mar 5, 2025 | 6.19 | 6.43 | 6.11 | 6.23 | 6.23 | 0.32% | 267,207 |
| Mar 4, 2025 | 6.01 | 6.39 | 5.84 | 6.21 | 6.21 | 1.80% | 234,975 |
| Mar 3, 2025 | 6.44 | 6.44 | 6.07 | 6.10 | 6.10 | -5.28% | 314,050 |