Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.970 -0.270 (-4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 6.310 6.310 5.940 5.970 198,157 -0.27(-4.33%)
Jul 17, 2025 6.330 6.489 6.220 6.240 132,632 -0.09(-1.42%)
Jul 16, 2025 6.370 6.430 6.270 6.330 120,244 +0.02(+0.32%)
Jul 15, 2025 6.470 6.630 6.200 6.310 259,137 -0.31(-4.68%)
Jul 14, 2025 6.320 6.670 6.320 6.620 204,752 +0.25(+3.92%)
Jul 11, 2025 6.650 6.795 6.270 6.370 283,442 -0.30(-4.50%)
Jul 10, 2025 6.750 6.890 6.542 6.670 276,914 -0.10(-1.48%)
Jul 09, 2025 6.500 6.890 6.495 6.770 330,816 +0.36(+5.62%)
Jul 08, 2025 6.240 6.450 6.170 6.410 327,344 +0.21(+3.39%)
Jul 07, 2025 5.750 6.360 5.602 6.200 630,859 +0.39(+6.71%)
Jul 03, 2025 5.800 5.930 5.680 5.810 188,854 +0.08(+1.40%)
Jul 02, 2025 5.430 5.908 5.430 5.730 226,277 +0.30(+5.52%)
Jul 01, 2025 5.360 5.710 5.260 5.430 304,795 +0.07(+1.31%)
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.