Astria Therapeutics, Inc. (ATXS)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 9.15 | 9.83 | 9.02 | 9.50 | 9.50 | 2,710,368 |
| Apr 30, 2024 | 9.08 | 9.29 | 9.01 | 9.18 | 9.18 | 539,600 |
| Apr 29, 2024 | 9.08 | 9.46 | 8.99 | 9.15 | 9.15 | 633,400 |
| Apr 26, 2024 | 9.18 | 9.46 | 8.97 | 9.00 | 9.00 | 1,133,600 |
| Apr 25, 2024 | 8.83 | 9.19 | 8.77 | 9.17 | 9.17 | 1,324,400 |
| Apr 24, 2024 | 9.74 | 9.78 | 8.93 | 9.00 | 9.00 | 659,000 |
| Apr 23, 2024 | 9.65 | 9.97 | 9.51 | 9.64 | 9.64 | 748,200 |
| Apr 22, 2024 | 9.86 | 10.01 | 9.53 | 9.80 | 9.80 | 1,527,900 |
| Apr 19, 2024 | 10.42 | 10.64 | 9.48 | 9.75 | 9.75 | 1,243,200 |
| Apr 18, 2024 | 10.45 | 10.87 | 10.43 | 10.54 | 10.54 | 319,200 |
| Apr 17, 2024 | 11.18 | 11.29 | 10.46 | 10.55 | 10.55 | 553,600 |
| Apr 16, 2024 | 10.79 | 11.33 | 10.76 | 11.10 | 11.10 | 461,200 |
| Apr 15, 2024 | 10.84 | 11.12 | 10.57 | 10.89 | 10.89 | 469,000 |
| Apr 12, 2024 | 11.12 | 11.33 | 10.50 | 10.81 | 10.81 | 588,100 |
| Apr 11, 2024 | 11.22 | 11.62 | 11.07 | 11.26 | 11.26 | 774,200 |
| Apr 10, 2024 | 11.01 | 11.23 | 10.80 | 11.17 | 11.17 | 1,113,700 |
| Apr 09, 2024 | 11.35 | 11.73 | 11.20 | 11.49 | 11.49 | 962,300 |
| Apr 08, 2024 | 11.37 | 11.64 | 11.16 | 11.40 | 11.40 | 601,600 |
| Apr 05, 2024 | 11.55 | 11.71 | 11.13 | 11.27 | 11.27 | 891,500 |
| Apr 04, 2024 | 12.13 | 12.56 | 11.52 | 11.54 | 11.54 | 651,100 |
| Apr 03, 2024 | 12.70 | 12.79 | 11.99 | 12.10 | 12.10 | 1,587,700 |
| Apr 02, 2024 | 13.26 | 13.33 | 12.61 | 12.80 | 12.80 | 856,700 |
| Apr 01, 2024 | 14.04 | 14.04 | 13.22 | 13.51 | 13.51 | 834,900 |
| Mar 28, 2024 | 13.56 | 14.78 | 13.38 | 14.07 | 14.07 | 1,355,500 |
| Mar 27, 2024 | 13.55 | 13.89 | 12.83 | 13.60 | 13.60 | 1,536,800 |
| Mar 26, 2024 | 15.44 | 15.44 | 13.50 | 13.53 | 13.53 | 1,821,300 |
| Mar 25, 2024 | 16.75 | 16.90 | 14.51 | 14.75 | 14.75 | 4,508,700 |
| Mar 22, 2024 | 16.24 | 16.25 | 14.92 | 15.13 | 15.13 | 539,600 |
| Mar 21, 2024 | 15.82 | 16.43 | 14.99 | 15.99 | 15.99 | 1,395,300 |
| Mar 20, 2024 | 16.61 | 16.62 | 14.16 | 15.72 | 15.72 | 1,876,300 |
| Mar 19, 2024 | 15.80 | 16.80 | 15.69 | 16.69 | 16.69 | 1,829,700 |
| Mar 18, 2024 | 15.40 | 16.20 | 15.08 | 15.61 | 15.61 | 1,691,700 |
| Mar 15, 2024 | 14.62 | 16.04 | 14.62 | 15.46 | 15.46 | 5,990,400 |
| Mar 14, 2024 | 14.92 | 15.18 | 14.06 | 14.61 | 14.61 | 798,600 |
| Mar 13, 2024 | 14.40 | 15.16 | 14.19 | 15.00 | 15.00 | 569,500 |
| Mar 12, 2024 | 14.53 | 15.01 | 14.18 | 14.48 | 14.48 | 762,100 |
| Mar 11, 2024 | 14.39 | 14.99 | 14.22 | 14.53 | 14.53 | 757,500 |
| Mar 08, 2024 | 14.88 | 15.27 | 13.95 | 14.35 | 14.35 | 827,100 |
| Mar 07, 2024 | 14.82 | 15.40 | 14.31 | 14.60 | 14.60 | 1,124,900 |
| Mar 06, 2024 | 14.06 | 14.88 | 13.80 | 14.70 | 14.70 | 570,400 |
| Mar 05, 2024 | 13.59 | 14.26 | 12.51 | 13.85 | 13.85 | 1,313,400 |
| Mar 04, 2024 | 15.08 | 15.15 | 14.07 | 14.26 | 14.26 | 606,200 |
| Mar 01, 2024 | 14.30 | 15.45 | 14.13 | 14.98 | 14.98 | 852,000 |
| Feb 29, 2024 | 15.25 | 15.50 | 13.95 | 14.22 | 14.22 | 623,200 |
| Feb 28, 2024 | 13.84 | 15.06 | 13.84 | 14.93 | 14.93 | 930,800 |
| Feb 27, 2024 | 14.25 | 14.77 | 13.80 | 13.98 | 13.98 | 734,800 |
| Feb 26, 2024 | 13.10 | 14.17 | 12.94 | 14.11 | 14.11 | 613,000 |
| Feb 23, 2024 | 12.59 | 12.95 | 12.25 | 12.89 | 12.89 | 508,900 |
| Feb 22, 2024 | 12.98 | 13.57 | 12.52 | 12.62 | 12.62 | 715,500 |
| Feb 21, 2024 | 13.99 | 14.10 | 12.90 | 12.98 | 12.98 | 684,300 |
| Feb 20, 2024 | 13.86 | 14.30 | 13.52 | 13.95 | 13.95 | 532,300 |
| Feb 16, 2024 | 14.19 | 14.19 | 13.45 | 13.97 | 13.97 | 335,200 |
| Feb 15, 2024 | 14.10 | 14.39 | 13.79 | 14.20 | 14.20 | 409,800 |
| Feb 14, 2024 | 14.63 | 14.74 | 13.66 | 13.91 | 13.91 | 603,900 |
| Feb 13, 2024 | 14.50 | 14.76 | 14.06 | 14.35 | 14.35 | 562,100 |
| Feb 12, 2024 | 15.00 | 15.56 | 14.69 | 14.98 | 14.98 | 661,900 |
| Feb 09, 2024 | 15.37 | 15.60 | 14.69 | 15.00 | 15.00 | 481,600 |
| Feb 08, 2024 | 14.96 | 15.65 | 14.45 | 15.26 | 15.26 | 474,800 |
| Feb 07, 2024 | 14.77 | 15.00 | 13.87 | 14.79 | 14.79 | 677,400 |
| Feb 06, 2024 | 14.94 | 15.41 | 14.01 | 14.89 | 14.89 | 1,249,700 |
| Feb 05, 2024 | 12.66 | 14.37 | 12.66 | 14.01 | 14.01 | 938,600 |
| Feb 02, 2024 | 13.32 | 13.78 | 12.66 | 13.10 | 13.10 | 783,000 |
| Feb 01, 2024 | 13.00 | 14.05 | 12.12 | 13.56 | 13.56 | 1,017,600 |
| Jan 31, 2024 | 12.98 | 13.80 | 12.50 | 13.03 | 13.03 | 1,310,200 |
| Jan 30, 2024 | 13.10 | 13.55 | 12.10 | 12.89 | 12.89 | 2,138,300 |
| Jan 29, 2024 | 10.80 | 12.19 | 10.23 | 12.09 | 12.09 | 1,216,200 |
| Jan 26, 2024 | 9.90 | 11.08 | 9.55 | 10.75 | 10.75 | 1,765,200 |
| Jan 25, 2024 | 8.62 | 9.88 | 7.94 | 9.85 | 9.85 | 1,247,600 |
| Jan 24, 2024 | 8.80 | 8.80 | 8.39 | 8.50 | 8.50 | 375,500 |
| Jan 23, 2024 | 8.95 | 9.01 | 8.40 | 8.60 | 8.60 | 549,200 |
| Jan 22, 2024 | 7.77 | 8.90 | 7.70 | 8.88 | 8.88 | 1,133,200 |
| Jan 19, 2024 | 7.13 | 7.75 | 6.95 | 7.73 | 7.73 | 312,600 |
| Jan 18, 2024 | 7.65 | 7.65 | 7.10 | 7.11 | 7.11 | 248,500 |
| Jan 17, 2024 | 7.30 | 7.60 | 6.99 | 7.56 | 7.56 | 291,300 |
| Jan 16, 2024 | 6.96 | 7.44 | 6.94 | 7.36 | 7.36 | 284,700 |
| Jan 12, 2024 | 7.74 | 7.82 | 6.91 | 6.99 | 6.99 | 962,600 |
| Jan 11, 2024 | 7.39 | 7.76 | 7.32 | 7.62 | 7.62 | 183,800 |
| Jan 10, 2024 | 7.88 | 8.20 | 7.39 | 7.46 | 7.46 | 322,800 |
| Jan 09, 2024 | 7.91 | 8.09 | 7.71 | 7.92 | 7.92 | 241,300 |
| Jan 08, 2024 | 7.70 | 8.18 | 7.41 | 7.96 | 7.96 | 407,500 |
| Jan 05, 2024 | 6.94 | 7.80 | 6.58 | 7.72 | 7.72 | 4,128,800 |
| Jan 04, 2024 | 7.45 | 7.45 | 6.89 | 7.02 | 7.02 | 273,100 |
| Jan 03, 2024 | 7.77 | 7.87 | 7.23 | 7.27 | 7.27 | 255,500 |
| Jan 02, 2024 | 7.55 | 8.19 | 7.32 | 7.79 | 7.79 | 247,700 |
| Dec 29, 2023 | 8.11 | 8.11 | 7.67 | 7.68 | 7.68 | 257,000 |
| Dec 28, 2023 | 7.85 | 8.44 | 7.54 | 8.06 | 8.06 | 401,500 |
| Dec 27, 2023 | 7.56 | 7.93 | 7.30 | 7.86 | 7.86 | 450,000 |
| Dec 26, 2023 | 6.93 | 7.75 | 6.93 | 7.50 | 7.50 | 624,500 |
| Dec 22, 2023 | 6.29 | 6.87 | 6.20 | 6.79 | 6.79 | 1,789,500 |
| Dec 21, 2023 | 6.10 | 6.28 | 5.94 | 6.23 | 6.23 | 4,895,900 |
| Dec 20, 2023 | 6.11 | 6.37 | 6.04 | 6.05 | 6.05 | 194,100 |
| Dec 19, 2023 | 5.95 | 6.22 | 5.88 | 6.17 | 6.17 | 229,400 |
| Dec 18, 2023 | 6.32 | 6.32 | 5.84 | 5.94 | 5.94 | 284,500 |
| Dec 15, 2023 | 6.12 | 6.38 | 5.84 | 6.25 | 6.25 | 1,678,800 |
| Dec 14, 2023 | 5.96 | 6.20 | 5.80 | 6.12 | 6.12 | 437,400 |
| Dec 13, 2023 | 5.36 | 6.02 | 5.22 | 5.86 | 5.86 | 654,900 |
| Dec 12, 2023 | 5.16 | 5.40 | 4.97 | 5.34 | 5.34 | 265,500 |
| Dec 11, 2023 | 5.38 | 5.38 | 5.06 | 5.15 | 5.15 | 194,300 |
| Dec 08, 2023 | 5.69 | 5.75 | 5.34 | 5.39 | 5.39 | 410,400 |
| Dec 07, 2023 | 5.44 | 5.75 | 5.30 | 5.69 | 5.69 | 534,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.