Astria Therapeutics, Inc. (ATXS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 10.42 | 10.64 | 9.48 | 9.75 | 9.75 | 1,238,095 |
| 18 Apr 2024 | 10.45 | 10.87 | 10.43 | 10.54 | 10.54 | 319,200 |
| 17 Apr 2024 | 11.18 | 11.29 | 10.46 | 10.55 | 10.55 | 553,600 |
| 16 Apr 2024 | 10.79 | 11.33 | 10.76 | 11.10 | 11.10 | 461,200 |
| 15 Apr 2024 | 10.84 | 11.12 | 10.57 | 10.89 | 10.89 | 469,000 |
| 12 Apr 2024 | 11.12 | 11.33 | 10.50 | 10.81 | 10.81 | 588,100 |
| 11 Apr 2024 | 11.22 | 11.62 | 11.07 | 11.26 | 11.26 | 774,200 |
| 10 Apr 2024 | 11.01 | 11.23 | 10.80 | 11.17 | 11.17 | 1,113,700 |
| 09 Apr 2024 | 11.35 | 11.73 | 11.20 | 11.49 | 11.49 | 962,300 |
| 08 Apr 2024 | 11.37 | 11.64 | 11.16 | 11.40 | 11.40 | 601,600 |
| 05 Apr 2024 | 11.55 | 11.71 | 11.13 | 11.27 | 11.27 | 891,500 |
| 04 Apr 2024 | 12.13 | 12.56 | 11.52 | 11.54 | 11.54 | 651,100 |
| 03 Apr 2024 | 12.70 | 12.79 | 11.99 | 12.10 | 12.10 | 1,587,700 |
| 02 Apr 2024 | 13.26 | 13.33 | 12.61 | 12.80 | 12.80 | 856,700 |
| 01 Apr 2024 | 14.04 | 14.04 | 13.22 | 13.51 | 13.51 | 834,900 |
| 28 Mar 2024 | 13.56 | 14.78 | 13.38 | 14.07 | 14.07 | 1,355,500 |
| 27 Mar 2024 | 13.55 | 13.89 | 12.83 | 13.60 | 13.60 | 1,536,800 |
| 26 Mar 2024 | 15.44 | 15.44 | 13.50 | 13.53 | 13.53 | 1,821,300 |
| 25 Mar 2024 | 16.75 | 16.90 | 14.51 | 14.75 | 14.75 | 4,508,700 |
| 22 Mar 2024 | 16.24 | 16.25 | 14.92 | 15.13 | 15.13 | 539,600 |
| 21 Mar 2024 | 15.82 | 16.43 | 14.99 | 15.99 | 15.99 | 1,395,300 |
| 20 Mar 2024 | 16.61 | 16.62 | 14.16 | 15.72 | 15.72 | 1,876,300 |
| 19 Mar 2024 | 15.80 | 16.80 | 15.69 | 16.69 | 16.69 | 1,829,700 |
| 18 Mar 2024 | 15.40 | 16.20 | 15.08 | 15.61 | 15.61 | 1,691,700 |
| 15 Mar 2024 | 14.62 | 16.04 | 14.62 | 15.46 | 15.46 | 5,990,400 |
| 14 Mar 2024 | 14.92 | 15.18 | 14.06 | 14.61 | 14.61 | 798,600 |
| 13 Mar 2024 | 14.40 | 15.16 | 14.19 | 15.00 | 15.00 | 569,500 |
| 12 Mar 2024 | 14.53 | 15.01 | 14.18 | 14.48 | 14.48 | 762,100 |
| 11 Mar 2024 | 14.39 | 14.99 | 14.22 | 14.53 | 14.53 | 757,500 |
| 08 Mar 2024 | 14.88 | 15.27 | 13.95 | 14.35 | 14.35 | 827,100 |
| 07 Mar 2024 | 14.82 | 15.40 | 14.31 | 14.60 | 14.60 | 1,124,900 |
| 06 Mar 2024 | 14.06 | 14.88 | 13.80 | 14.70 | 14.70 | 570,400 |
| 05 Mar 2024 | 13.59 | 14.26 | 12.51 | 13.85 | 13.85 | 1,313,400 |
| 04 Mar 2024 | 15.08 | 15.15 | 14.07 | 14.26 | 14.26 | 606,200 |
| 01 Mar 2024 | 14.30 | 15.45 | 14.13 | 14.98 | 14.98 | 852,000 |
| 29 Feb 2024 | 15.25 | 15.50 | 13.95 | 14.22 | 14.22 | 623,200 |
| 28 Feb 2024 | 13.84 | 15.06 | 13.84 | 14.93 | 14.93 | 930,800 |
| 27 Feb 2024 | 14.25 | 14.77 | 13.80 | 13.98 | 13.98 | 734,800 |
| 26 Feb 2024 | 13.10 | 14.17 | 12.94 | 14.11 | 14.11 | 613,000 |
| 23 Feb 2024 | 12.59 | 12.95 | 12.25 | 12.89 | 12.89 | 508,900 |
| 22 Feb 2024 | 12.98 | 13.57 | 12.52 | 12.62 | 12.62 | 715,500 |
| 21 Feb 2024 | 13.99 | 14.10 | 12.90 | 12.98 | 12.98 | 684,300 |
| 20 Feb 2024 | 13.86 | 14.30 | 13.52 | 13.95 | 13.95 | 532,300 |
| 16 Feb 2024 | 14.19 | 14.19 | 13.45 | 13.97 | 13.97 | 335,200 |
| 15 Feb 2024 | 14.10 | 14.39 | 13.79 | 14.20 | 14.20 | 409,800 |
| 14 Feb 2024 | 14.63 | 14.74 | 13.66 | 13.91 | 13.91 | 603,900 |
| 13 Feb 2024 | 14.50 | 14.76 | 14.06 | 14.35 | 14.35 | 562,100 |
| 12 Feb 2024 | 15.00 | 15.56 | 14.69 | 14.98 | 14.98 | 661,900 |
| 09 Feb 2024 | 15.37 | 15.60 | 14.69 | 15.00 | 15.00 | 481,600 |
| 08 Feb 2024 | 14.96 | 15.65 | 14.45 | 15.26 | 15.26 | 474,800 |
| 07 Feb 2024 | 14.77 | 15.00 | 13.87 | 14.79 | 14.79 | 677,400 |
| 06 Feb 2024 | 14.94 | 15.41 | 14.01 | 14.89 | 14.89 | 1,249,700 |
| 05 Feb 2024 | 12.66 | 14.37 | 12.66 | 14.01 | 14.01 | 938,600 |
| 02 Feb 2024 | 13.32 | 13.78 | 12.66 | 13.10 | 13.10 | 783,000 |
| 01 Feb 2024 | 13.00 | 14.05 | 12.12 | 13.56 | 13.56 | 1,017,600 |
| 31 Jan 2024 | 12.98 | 13.80 | 12.50 | 13.03 | 13.03 | 1,310,200 |
| 30 Jan 2024 | 13.10 | 13.55 | 12.10 | 12.89 | 12.89 | 2,138,300 |
| 29 Jan 2024 | 10.80 | 12.19 | 10.23 | 12.09 | 12.09 | 1,216,200 |
| 26 Jan 2024 | 9.90 | 11.08 | 9.55 | 10.75 | 10.75 | 1,765,200 |
| 25 Jan 2024 | 8.62 | 9.88 | 7.94 | 9.85 | 9.85 | 1,247,600 |
| 24 Jan 2024 | 8.80 | 8.80 | 8.39 | 8.50 | 8.50 | 375,500 |
| 23 Jan 2024 | 8.95 | 9.01 | 8.40 | 8.60 | 8.60 | 549,200 |
| 22 Jan 2024 | 7.77 | 8.90 | 7.70 | 8.88 | 8.88 | 1,133,200 |
| 19 Jan 2024 | 7.13 | 7.75 | 6.95 | 7.73 | 7.73 | 312,600 |
| 18 Jan 2024 | 7.65 | 7.65 | 7.10 | 7.11 | 7.11 | 248,500 |
| 17 Jan 2024 | 7.30 | 7.60 | 6.99 | 7.56 | 7.56 | 291,300 |
| 16 Jan 2024 | 6.96 | 7.44 | 6.94 | 7.36 | 7.36 | 284,700 |
| 12 Jan 2024 | 7.74 | 7.82 | 6.91 | 6.99 | 6.99 | 962,600 |
| 11 Jan 2024 | 7.39 | 7.76 | 7.32 | 7.62 | 7.62 | 183,800 |
| 10 Jan 2024 | 7.88 | 8.20 | 7.39 | 7.46 | 7.46 | 322,800 |
| 09 Jan 2024 | 7.91 | 8.09 | 7.71 | 7.92 | 7.92 | 241,300 |
| 08 Jan 2024 | 7.70 | 8.18 | 7.41 | 7.96 | 7.96 | 407,500 |
| 05 Jan 2024 | 6.94 | 7.80 | 6.58 | 7.72 | 7.72 | 4,128,800 |
| 04 Jan 2024 | 7.45 | 7.45 | 6.89 | 7.02 | 7.02 | 273,100 |
| 03 Jan 2024 | 7.77 | 7.87 | 7.23 | 7.27 | 7.27 | 255,500 |
| 02 Jan 2024 | 7.55 | 8.19 | 7.32 | 7.79 | 7.79 | 247,700 |
| 29 Dec 2023 | 8.11 | 8.11 | 7.67 | 7.68 | 7.68 | 257,000 |
| 28 Dec 2023 | 7.85 | 8.44 | 7.54 | 8.06 | 8.06 | 401,500 |
| 27 Dec 2023 | 7.56 | 7.93 | 7.30 | 7.86 | 7.86 | 450,000 |
| 26 Dec 2023 | 6.93 | 7.75 | 6.93 | 7.50 | 7.50 | 624,500 |
| 22 Dec 2023 | 6.29 | 6.87 | 6.20 | 6.79 | 6.79 | 1,789,500 |
| 21 Dec 2023 | 6.10 | 6.28 | 5.94 | 6.23 | 6.23 | 4,895,900 |
| 20 Dec 2023 | 6.11 | 6.37 | 6.04 | 6.05 | 6.05 | 194,100 |
| 19 Dec 2023 | 5.95 | 6.22 | 5.88 | 6.17 | 6.17 | 229,400 |
| 18 Dec 2023 | 6.32 | 6.32 | 5.84 | 5.94 | 5.94 | 284,500 |
| 15 Dec 2023 | 6.12 | 6.38 | 5.84 | 6.25 | 6.25 | 1,678,800 |
| 14 Dec 2023 | 5.96 | 6.20 | 5.80 | 6.12 | 6.12 | 437,400 |
| 13 Dec 2023 | 5.36 | 6.02 | 5.22 | 5.86 | 5.86 | 654,900 |
| 12 Dec 2023 | 5.16 | 5.40 | 4.97 | 5.34 | 5.34 | 265,500 |
| 11 Dec 2023 | 5.38 | 5.38 | 5.06 | 5.15 | 5.15 | 194,300 |
| 08 Dec 2023 | 5.69 | 5.75 | 5.34 | 5.39 | 5.39 | 410,400 |
| 07 Dec 2023 | 5.44 | 5.75 | 5.30 | 5.69 | 5.69 | 534,000 |
| 06 Dec 2023 | 4.96 | 5.44 | 4.87 | 5.37 | 5.37 | 589,900 |
| 05 Dec 2023 | 4.79 | 5.01 | 4.75 | 4.95 | 4.95 | 637,200 |
| 04 Dec 2023 | 4.80 | 4.86 | 4.67 | 4.79 | 4.79 | 417,200 |
| 01 Dec 2023 | 4.68 | 4.80 | 4.51 | 4.75 | 4.75 | 310,200 |
| 30 Nov 2023 | 4.69 | 4.79 | 4.50 | 4.65 | 4.65 | 254,800 |
| 29 Nov 2023 | 4.66 | 4.76 | 4.60 | 4.63 | 4.63 | 147,500 |
| 28 Nov 2023 | 4.70 | 4.70 | 4.54 | 4.59 | 4.59 | 133,100 |
| 27 Nov 2023 | 4.65 | 4.77 | 4.43 | 4.71 | 4.71 | 203,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.