Astria Therapeutics Inc. (ATXS)
NASDAQ: ATXS
· Real-Time Price · USD
6.28
-0.02 (-0.32%)
At close: Aug 20, 2025, 1:24 PM
ATXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 6.78 | 6.80 | 6.27 | 6.30 | 6.30 | -7.08% | 224,672 |
| Aug 18, 2025 | 6.85 | 7.00 | 6.57 | 6.78 | 6.78 | -1.02% | 232,942 |
| Aug 15, 2025 | 6.82 | 7.14 | 6.78 | 6.85 | 6.85 | 1.33% | 406,500 |
| Aug 14, 2025 | 6.77 | 6.98 | 6.60 | 6.76 | 6.76 | -1.60% | 414,105 |
| Aug 13, 2025 | 7.05 | 7.20 | 6.75 | 6.87 | 6.87 | 3.31% | 350,500 |
| Aug 12, 2025 | 6.75 | 7.02 | 6.54 | 6.65 | 6.65 | -0.45% | 239,700 |
| Aug 11, 2025 | 6.21 | 6.72 | 6.06 | 6.68 | 6.68 | 6.37% | 309,500 |
| 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% | 216,100 |
| 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% | 261,600 |
| Aug 4, 2025 | 6.62 | 6.93 | 6.47 | 6.89 | 6.89 | 5.03% | 365,600 |
| Aug 1, 2025 | 6.77 | 6.86 | 6.52 | 6.56 | 6.56 | -5.20% | 233,500 |
| 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% | 322,200 |
| 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% | 160,600 |
| 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 |