Canada markets close in 53 minutes

Astria Therapeutics, Inc. (ATXS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
9.43-0.06 (-0.64%)
As of 03:07PM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20249.6410.049.379.439.43438,970
May 14, 20249.809.949.489.499.49336,200
May 13, 20249.729.889.499.719.71561,700
May 10, 202410.1510.159.459.739.73443,700
May 09, 20249.6110.379.5510.1710.17677,900
May 08, 20249.899.989.549.579.57630,400
May 07, 20249.7710.059.559.989.98420,300
May 06, 20249.629.839.559.779.77496,000
May 03, 20249.509.869.369.559.55537,600
May 02, 20249.619.789.219.359.35807,900
May 01, 20249.159.839.029.509.502,724,500
Apr 30, 20249.089.299.019.189.18539,600
Apr 29, 20249.089.468.999.159.15633,400
Apr 26, 20249.189.468.979.009.001,133,600
Apr 25, 20248.839.198.779.179.171,324,400
Apr 24, 20249.749.788.939.009.00659,000
Apr 23, 20249.659.979.519.649.64748,200
Apr 22, 20249.8610.019.539.809.801,527,900
Apr 19, 202410.4210.649.489.759.751,243,200
Apr 18, 202410.4510.8710.4310.5410.54319,200
Apr 17, 202411.1811.2910.4610.5510.55553,600
Apr 16, 202410.7911.3310.7611.1011.10461,200
Apr 15, 202410.8411.1210.5710.8910.89469,000
Apr 12, 202411.1211.3310.5010.8110.81588,100
Apr 11, 202411.2211.6211.0711.2611.26774,200
Apr 10, 202411.0111.2310.8011.1711.171,113,700
Apr 09, 202411.3511.7311.2011.4911.49962,300
Apr 08, 202411.3711.6411.1611.4011.40601,600
Apr 05, 202411.5511.7111.1311.2711.27891,500
Apr 04, 202412.1312.5611.5211.5411.54651,100
Apr 03, 202412.7012.7911.9912.1012.101,587,700
Apr 02, 202413.2613.3312.6112.8012.80856,700
Apr 01, 202414.0414.0413.2213.5113.51834,900
Mar 28, 202413.5614.7813.3814.0714.071,355,500
Mar 27, 202413.5513.8912.8313.6013.601,536,800
Mar 26, 202415.4415.4413.5013.5313.531,821,300
Mar 25, 202416.7516.9014.5114.7514.754,508,700
Mar 22, 202416.2416.2514.9215.1315.13539,600
Mar 21, 202415.8216.4314.9915.9915.991,395,300
Mar 20, 202416.6116.6214.1615.7215.721,876,300
Mar 19, 202415.8016.8015.6916.6916.691,829,700
Mar 18, 202415.4016.2015.0815.6115.611,691,700
Mar 15, 202414.6216.0414.6215.4615.465,990,400
Mar 14, 202414.9215.1814.0614.6114.61798,600
Mar 13, 202414.4015.1614.1915.0015.00569,500
Mar 12, 202414.5315.0114.1814.4814.48762,100
Mar 11, 202414.3914.9914.2214.5314.53757,500
Mar 08, 202414.8815.2713.9514.3514.35827,100
Mar 07, 202414.8215.4014.3114.6014.601,124,900
Mar 06, 202414.0614.8813.8014.7014.70570,400
Mar 05, 202413.5914.2612.5113.8513.851,313,400
Mar 04, 202415.0815.1514.0714.2614.26606,200
Mar 01, 202414.3015.4514.1314.9814.98852,000
Feb 29, 202415.2515.5013.9514.2214.22623,200
Feb 28, 202413.8415.0613.8414.9314.93930,800
Feb 27, 202414.2514.7713.8013.9813.98734,800
Feb 26, 202413.1014.1712.9414.1114.11613,000
Feb 23, 202412.5912.9512.2512.8912.89508,900
Feb 22, 202412.9813.5712.5212.6212.62715,500
Feb 21, 202413.9914.1012.9012.9812.98684,300
Feb 20, 202413.8614.3013.5213.9513.95532,300
Feb 16, 202414.1914.1913.4513.9713.97335,200
Feb 15, 202414.1014.3913.7914.2014.20409,800
Feb 14, 202414.6314.7413.6613.9113.91603,900
Feb 13, 202414.5014.7614.0614.3514.35562,100
Feb 12, 202415.0015.5614.6914.9814.98661,900
Feb 09, 202415.3715.6014.6915.0015.00481,600
Feb 08, 202414.9615.6514.4515.2615.26474,800
Feb 07, 202414.7715.0013.8714.7914.79677,400
Feb 06, 202414.9415.4114.0114.8914.891,249,700
Feb 05, 202412.6614.3712.6614.0114.01938,600
Feb 02, 202413.3213.7812.6613.1013.10783,000
Feb 01, 202413.0014.0512.1213.5613.561,017,600
Jan 31, 202412.9813.8012.5013.0313.031,310,200
Jan 30, 202413.1013.5512.1012.8912.892,138,300
Jan 29, 202410.8012.1910.2312.0912.091,216,200
Jan 26, 20249.9011.089.5510.7510.751,765,200
Jan 25, 20248.629.887.949.859.851,247,600
Jan 24, 20248.808.808.398.508.50375,500
Jan 23, 20248.959.018.408.608.60549,200
Jan 22, 20247.778.907.708.888.881,133,200
Jan 19, 20247.137.756.957.737.73312,600
Jan 18, 20247.657.657.107.117.11248,500
Jan 17, 20247.307.606.997.567.56291,300
Jan 16, 20246.967.446.947.367.36284,700
Jan 12, 20247.747.826.916.996.99962,600
Jan 11, 20247.397.767.327.627.62183,800
Jan 10, 20247.888.207.397.467.46322,800
Jan 09, 20247.918.097.717.927.92241,300
Jan 08, 20247.708.187.417.967.96407,500
Jan 05, 20246.947.806.587.727.724,128,800
Jan 04, 20247.457.456.897.027.02273,100
Jan 03, 20247.777.877.237.277.27255,500
Jan 02, 20247.558.197.327.797.79247,700
Dec 29, 20238.118.117.677.687.68257,000
Dec 28, 20237.858.447.548.068.06401,500
Dec 27, 20237.567.937.307.867.86450,000
Dec 26, 20236.937.756.937.507.50624,500
Dec 22, 20236.296.876.206.796.791,789,500
Dec 21, 20236.106.285.946.236.234,895,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...