Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Astria Therapeutics Inc (ATXS)
Astria Therapeutics Inc (ATXS) Historical

ATXS Astria Therapeutics Inc

11.95

0.48 (4.18%)

Jul 25 2024 - Closed

Delayed by 15 minutes

ATXS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 25 2024	11.95	0.48	4.18%	11.54	12.27	11.54	356,115
Jul 24 2024	11.47	-0.19	-1.63%	11.53	11.89	11.37	222,917
Jul 23 2024	11.66	-0.11	-0.93%	11.74	11.96	11.64	245,994
Jul 22 2024	11.77	0.57	5.09%	11.14	11.83	10.98	352,986
Jul 19 2024	11.20	0.15	1.36%	11.13	11.43	10.93	488,604
Jul 18 2024	11.05	-0.28	-2.47%	11.25	11.505	10.88	439,445
Jul 17 2024	11.33	-0.51	-4.31%	11.62	11.86	11.2703	357,537
Jul 16 2024	11.84	0.01	0.08%	11.99	12.25	11.82	293,436
Jul 15 2024	11.83	0.37	3.23%	11.60	11.90	11.41	356,925
Jul 12 2024	11.46	0.21	1.87%	11.37	11.90	11.295	328,320
Jul 11 2024	11.25	0.83	7.97%	10.54	11.42	10.535	429,783
Jul 10 2024	10.42	0.23	2.26%	10.27	10.75	10.24	1,882,743
Jul 09 2024	10.19	0.84	8.98%	9.30	10.23	9.26	687,538
Jul 08 2024	9.35	0.27	2.97%	9.12	9.45	9.12	374,646
Jul 05 2024	9.08	0.08	0.89%	8.98	9.09	8.85	262,518
Jul 03 2024	9.00	0.03	0.33%	9.00	9.17	8.94	154,199
Jul 02 2024	8.97	-0.28	-3.03%	9.16	9.33	8.93	397,056
Jul 01 2024	9.25	0.03	0.33%	9.18	9.40	9.08	332,184
Jun 28 2024	9.22	0.00	0.00%	9.22	9.22	9.22	0
Jun 27 2024	9.22	0.23	2.56%	8.94	9.38	8.87	313,726
Jun 26 2024	8.99	-0.03	-0.33%	8.97	9.06	8.82	410,253
Jun 25 2024	9.02	-0.16	-1.74%	9.15	9.20	8.97	259,127
Jun 24 2024	9.18	-0.25	-2.65%	9.41	9.70	9.16	384,740
Jun 21 2024	9.43	0.60	6.80%	8.93	9.445	8.86	763,851
Jun 20 2024	8.83	-0.16	-1.78%	9.00	9.07	8.67	480,818
Jun 18 2024	8.99	0.16	1.81%	8.85	9.01	8.76	403,220
Jun 17 2024	8.83	-0.32	-3.50%	9.10	9.18	8.63	716,046
Jun 14 2024	9.15	-0.02	-0.22%	9.04	9.23	9.00	673,760
Jun 13 2024	9.17	-0.11	-1.19%	9.27	9.39	8.97	455,383
Jun 12 2024	9.28	0.20	2.20%	9.33	9.53	9.11	362,910
Jun 11 2024	9.08	-0.06	-0.66%	9.05	9.22	8.91	296,400
Jun 10 2024	9.14	0.29	3.28%	8.76	9.15	8.62	364,618
Jun 07 2024	8.85	-0.02	-0.23%	8.81	8.934	8.70	219,789
Jun 06 2024	8.87	-0.31	-3.38%	9.18	9.20	8.86	289,456
Jun 05 2024	9.18	0.24	2.74%	8.96	9.26	8.83	442,286
Jun 04 2024	8.935	-0.23	-2.46%	9.05	9.15	8.88	431,984
Jun 03 2024	9.16	-0.31	-3.27%	9.43	9.65	8.865	752,786
May 31 2024	9.47	0.46	5.11%	9.06	9.68	8.96	821,409
May 30 2024	9.01	0.04	0.45%	9.03	9.12	8.82	287,533
May 29 2024	8.97	-0.08	-0.88%	8.88	9.035	8.585	844,277
May 28 2024	9.05	0.03	0.33%	9.02	9.20	8.85	479,841
May 24 2024	9.02	0.00	0.00%	9.03	9.135	8.91	446,601
May 23 2024	9.02	-0.09	-0.99%	9.15	9.35	8.98	469,168
May 22 2024	9.11	-0.09	-0.98%	9.26	9.33	9.00	546,920
May 21 2024	9.20	-0.39	-4.07%	9.51	9.73	9.03	431,861
May 20 2024	9.59	0.05	0.52%	9.50	9.77	9.32	265,145
May 17 2024	9.54	0.11	1.17%	9.51	9.58	9.30	291,664
May 16 2024	9.43	0.16	1.73%	9.31	9.63	9.22	394,819
May 15 2024	9.27	-0.22	-2.32%	9.64	10.04	9.25	632,964
May 14 2024	9.49	-0.22	-2.27%	9.80	9.95	9.48	336,236
May 13 2024	9.71	-0.02	-0.21%	9.72	9.88	9.49	561,738
May 10 2024	9.73	-0.44	-4.33%	10.15	10.27	9.4501	443,655
May 09 2024	10.17	0.60	6.27%	9.61	10.37	9.55	677,955
May 08 2024	9.57	-0.41	-4.11%	9.89	9.98	9.54	630,353
May 07 2024	9.98	0.21	2.15%	9.77	10.045	9.55	420,278
May 06 2024	9.77	0.22	2.30%	9.62	9.83	9.545	496,047
May 03 2024	9.55	0.20	2.14%	9.50	9.86	9.36	537,584
May 02 2024	9.35	-0.15	-1.58%	9.61	9.78	9.21	807,906
May 01 2024	9.50	0.32	3.49%	9.15	9.83	9.02	2,824,501
Apr 30 2024	9.18	0.03	0.33%	9.15	9.29	9.01	539,553
Apr 29 2024	9.15	0.15	1.67%	9.08	9.46	8.99	633,353

Astria Therapeutics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions