Skip to main content

Astria Therapeutics, Inc. - Common Stock (NQ:ATXS)

5.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.630 5.675 5.360 5.360 239,423 -0.21(-3.77%)
Jun 27, 2025 5.440 5.640 5.410 5.570 1,354,316 +0.13(+2.39%)
Jun 26, 2025 5.640 5.640 5.250 5.440 213,732 -0.21(-3.72%)
Jun 25, 2025 5.760 5.790 5.480 5.650 199,707 -0.11(-1.91%)
Jun 24, 2025 5.680 5.770 5.600 5.760 199,361 +0.15(+2.67%)
Jun 23, 2025 5.870 5.910 5.410 5.610 160,418 -0.25(-4.27%)
Jun 20, 2025 5.940 6.130 5.750 5.860 470,476 -0.03(-0.51%)
Jun 18, 2025 5.660 5.960 5.489 5.890 373,673 +0.19(+3.33%)
Jun 17, 2025 5.810 5.890 5.430 5.700 522,502 -0.23(-3.88%)
Jun 16, 2025 5.720 5.960 5.582 5.930 251,340 +0.21(+3.67%)
Jun 13, 2025 5.410 5.970 5.370 5.720 346,313 +0.12(+2.14%)
Jun 12, 2025 5.760 5.840 5.556 5.600 295,353 -0.19(-3.28%)
Jun 11, 2025 5.760 5.940 5.530 5.790 363,967 +0.08(+1.40%)
Jun 10, 2025 5.800 5.940 5.690 5.710 340,465 -0.08(-1.38%)
Jun 09, 2025 6.070 6.120 5.510 5.790 306,556 -0.20(-3.34%)
Jun 06, 2025 5.290 6.090 5.280 5.990 664,913 +0.77(+14.75%)
Jun 05, 2025 5.300 5.433 5.092 5.220 282,610 -0.06(-1.14%)
Jun 04, 2025 4.940 5.428 4.923 5.280 293,145 +0.32(+6.45%)
Jun 03, 2025 4.820 5.190 4.780 4.960 456,271 +0.18(+3.77%)
Jun 02, 2025 4.770 4.870 4.645 4.780 309,727 +0.02(+0.42%)
May 30, 2025 4.920 4.920 4.540 4.760 861,514 -0.19(-3.84%)
May 29, 2025 4.410 4.980 4.320 4.950 795,786 +0.58(+13.27%)
May 28, 2025 4.060 4.455 4.020 4.370 507,396 +0.28(+6.85%)
May 27, 2025 3.960 4.135 3.830 4.090 948,086 +0.17(+4.34%)
May 23, 2025 3.990 4.030 3.870 3.920 245,437 -0.16(-3.92%)
May 22, 2025 3.870 4.100 3.790 4.080 943,292 +0.16(+4.08%)
May 21, 2025 4.200 4.350 3.900 3.920 465,445 -0.37(-8.62%)
May 20, 2025 4.230 4.610 4.040 4.290 868,733 +0.03(+0.70%)
May 19, 2025 3.900 4.420 3.840 4.260 671,346 +0.30(+7.58%)
May 16, 2025 3.990 4.025 3.915 3.960 373,273 -0.03(-0.75%)
May 15, 2025 3.950 4.052 3.750 3.990 405,539 +0.02(+0.50%)
May 14, 2025 4.270 4.330 3.691 3.970 878,151 +0.07(+1.79%)
May 13, 2025 4.430 4.800 3.820 3.900 734,133 -0.47(-10.76%)
May 12, 2025 4.430 4.735 4.300 4.370 872,027 +0.14(+3.31%)
May 09, 2025 4.700 4.700 4.125 4.230 470,953 -0.17(-3.86%)
May 08, 2025 4.430 4.510 4.210 4.400 867,919 -0.02(-0.45%)
May 07, 2025 4.370 4.490 4.245 4.420 503,081 +0.05(+1.14%)
May 06, 2025 5.010 5.120 4.330 4.370 470,697 -0.74(-14.48%)
May 05, 2025 5.300 5.360 5.100 5.110 223,694 -0.25(-4.66%)
May 02, 2025 5.200 5.470 5.180 5.360 408,704 +0.20(+3.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.