Astria Therapeutics, Inc. - Common Stock (ATXS)
5.7200
+0.1200 (2.14%)
NASDAQ · Last Trade: Jun 15th, 8:13 AM EDT
Historical Prices For Astria Therapeutics, Inc. - Common Stock (ATXS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/13/2025 | 5.41 | 5.97 | 5.37 | 5.72 | 346,313 | 5.72 |
| 6/12/2025 | 5.76 | 5.84 | 5.56 | 5.60 | 295,353 | 5.60 |
| 6/11/2025 | 5.76 | 5.94 | 5.53 | 5.79 | 363,967 | 5.79 |
| 6/10/2025 | 5.80 | 5.94 | 5.69 | 5.71 | 340,465 | 5.71 |
| 6/09/2025 | 6.07 | 6.12 | 5.51 | 5.79 | 306,556 | 5.79 |
| 6/06/2025 | 5.29 | 6.09 | 5.28 | 5.99 | 664,913 | 5.99 |
| 6/05/2025 | 5.30 | 5.43 | 5.09 | 5.22 | 282,610 | 5.22 |
| 6/04/2025 | 4.94 | 5.43 | 4.92 | 5.28 | 293,145 | 5.28 |
| 6/03/2025 | 4.82 | 5.19 | 4.78 | 4.96 | 456,271 | 4.96 |
| 6/02/2025 | 4.77 | 4.87 | 4.64 | 4.78 | 309,727 | 4.78 |
| 5/30/2025 | 4.92 | 4.92 | 4.54 | 4.76 | 861,514 | 4.76 |
| 5/29/2025 | 4.41 | 4.98 | 4.32 | 4.95 | 795,786 | 4.95 |
| 5/28/2025 | 4.06 | 4.46 | 4.02 | 4.37 | 507,396 | 4.37 |
| 5/27/2025 | 3.96 | 4.13 | 3.83 | 4.09 | 948,086 | 4.09 |
| 5/23/2025 | 3.99 | 4.03 | 3.87 | 3.92 | 245,437 | 3.92 |
| 5/22/2025 | 3.87 | 4.10 | 3.79 | 4.08 | 943,292 | 4.08 |
| 5/21/2025 | 4.20 | 4.35 | 3.90 | 3.92 | 465,445 | 3.92 |
| 5/20/2025 | 4.23 | 4.61 | 4.04 | 4.29 | 868,733 | 4.29 |
| 5/19/2025 | 3.90 | 4.42 | 3.84 | 4.26 | 671,346 | 4.26 |
| 5/16/2025 | 3.99 | 4.03 | 3.92 | 3.96 | 373,273 | 3.96 |
| 5/15/2025 | 3.95 | 4.05 | 3.75 | 3.99 | 405,539 | 3.99 |
| 5/14/2025 | 4.27 | 4.33 | 3.69 | 3.97 | 878,151 | 3.97 |
| 5/13/2025 | 4.43 | 4.80 | 3.82 | 3.90 | 734,133 | 3.90 |
| 5/12/2025 | 4.43 | 4.74 | 4.30 | 4.37 | 872,027 | 4.37 |
| 5/09/2025 | 4.70 | 4.70 | 4.13 | 4.23 | 470,953 | 4.23 |
| 5/08/2025 | 4.43 | 4.51 | 4.21 | 4.40 | 867,919 | 4.40 |
| 5/07/2025 | 4.37 | 4.49 | 4.25 | 4.42 | 503,081 | 4.42 |
| 5/06/2025 | 5.01 | 5.12 | 4.33 | 4.37 | 470,697 | 4.37 |
| 5/05/2025 | 5.30 | 5.36 | 5.10 | 5.11 | 223,694 | 5.11 |
| 5/02/2025 | 5.20 | 5.47 | 5.18 | 5.36 | 408,704 | 5.36 |
| 5/01/2025 | 5.17 | 5.27 | 5.05 | 5.16 | 951,406 | 5.16 |
| 4/30/2025 | 5.04 | 5.27 | 5.01 | 5.16 | 361,309 | 5.16 |
| 4/29/2025 | 5.06 | 5.19 | 5.02 | 5.12 | 327,708 | 5.12 |
| 4/28/2025 | 5.18 | 5.21 | 4.80 | 4.96 | 363,805 | 4.96 |
| 4/25/2025 | 5.35 | 5.35 | 4.97 | 5.17 | 292,646 | 5.17 |
| 4/24/2025 | 5.19 | 5.32 | 5.00 | 5.21 | 1,402,486 | 5.21 |
| 4/23/2025 | 4.79 | 5.30 | 4.74 | 5.20 | 860,980 | 5.20 |
| 4/22/2025 | 4.17 | 4.80 | 4.16 | 4.62 | 855,057 | 4.62 |
| 4/21/2025 | 4.00 | 4.17 | 3.94 | 4.11 | 450,485 | 4.11 |
| 4/17/2025 | 3.97 | 4.18 | 3.92 | 4.04 | 202,267 | 4.04 |
| 4/16/2025 | 4.07 | 4.14 | 3.92 | 3.98 | 263,477 | 3.98 |
| 4/15/2025 | 4.22 | 4.36 | 4.08 | 4.10 | 231,050 | 4.10 |
| 4/14/2025 | 4.12 | 4.39 | 4.10 | 4.22 | 334,041 | 4.22 |
| 4/11/2025 | 4.06 | 4.12 | 3.96 | 4.04 | 380,567 | 4.04 |
| 4/10/2025 | 4.05 | 4.28 | 3.83 | 4.06 | 534,043 | 4.06 |
| 4/09/2025 | 3.63 | 4.39 | 3.56 | 4.08 | 1,078,903 | 4.08 |
| 4/08/2025 | 4.67 | 4.76 | 3.70 | 3.75 | 314,385 | 3.75 |
| 4/07/2025 | 4.44 | 4.85 | 4.25 | 4.50 | 611,701 | 4.50 |
| 4/04/2025 | 4.93 | 5.07 | 4.62 | 4.69 | 200,555 | 4.69 |
| 4/03/2025 | 5.26 | 5.35 | 5.05 | 5.15 | 238,539 | 5.15 |
| 4/02/2025 | 5.33 | 5.60 | 5.33 | 5.52 | 243,871 | 5.52 |
| 4/01/2025 | 5.32 | 5.56 | 5.24 | 5.40 | 402,555 | 5.40 |
| 3/31/2025 | 5.60 | 5.70 | 5.29 | 5.34 | 450,105 | 5.34 |
| 3/28/2025 | 6.05 | 6.05 | 5.68 | 5.70 | 163,202 | 5.70 |
| 3/27/2025 | 6.15 | 6.20 | 6.04 | 6.06 | 175,067 | 6.06 |
| 3/26/2025 | 6.26 | 6.26 | 5.89 | 6.11 | 208,281 | 6.11 |
| 3/25/2025 | 6.37 | 6.48 | 6.11 | 6.25 | 217,750 | 6.25 |
| 3/24/2025 | 6.52 | 6.52 | 6.20 | 6.37 | 151,018 | 6.37 |
| 3/21/2025 | 6.31 | 6.44 | 6.25 | 6.41 | 856,291 | 6.41 |
| 3/20/2025 | 6.21 | 6.44 | 6.18 | 6.37 | 184,328 | 6.37 |
| 3/19/2025 | 6.53 | 6.64 | 6.23 | 6.31 | 183,880 | 6.31 |
| 3/18/2025 | 6.35 | 6.62 | 6.19 | 6.49 | 368,454 | 6.49 |
| 3/17/2025 | 6.39 | 6.50 | 6.29 | 6.48 | 166,859 | 6.48 |