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

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

7.500 -0.070 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 22, 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 (%)
Jan 22, 2025 7.540 7.680 7.440 7.500 261,913 -0.07(-0.92%)
Jan 21, 2025 7.550 7.740 7.485 7.570 235,698 +0.07(+0.93%)
Jan 17, 2025 7.850 7.900 7.450 7.500 237,439 -0.25(-3.23%)
Jan 16, 2025 7.850 7.954 7.580 7.750 302,803 -0.04(-0.51%)
Jan 15, 2025 7.620 7.870 7.290 7.790 566,722 +0.42(+5.70%)
Jan 14, 2025 7.520 7.620 7.300 7.370 741,446 -0.09(-1.21%)
Jan 13, 2025 7.330 7.510 7.160 7.460 374,964 +0.01(+0.13%)
Jan 10, 2025 8.140 8.140 7.380 7.450 255,354 -0.90(-10.78%)
Jan 08, 2025 8.580 8.580 8.170 8.350 201,135 -0.32(-3.69%)
Jan 07, 2025 8.500 8.760 8.470 8.670 254,104 +0.20(+2.36%)
Jan 06, 2025 8.970 8.970 8.420 8.470 235,492 -0.41(-4.62%)
Jan 03, 2025 9.010 9.150 8.840 8.880 177,489 -0.09(-1.00%)
Jan 02, 2025 9.090 9.180 8.910 8.970 252,848 +0.03(+0.34%)
Dec 31, 2024 8.940 0 +0.06(+0.68%)
Dec 30, 2024 9.080 9.135 8.759 8.880 184,895 -0.27(-2.95%)
Dec 27, 2024 9.370 9.390 8.950 9.150 244,428 -0.27(-2.87%)
Dec 26, 2024 9.410 9.510 9.010 9.420 237,781 -0.12(-1.26%)
Dec 24, 2024 9.440 9.630 9.315 9.540 314,237 +0.02(+0.21%)
Dec 23, 2024 9.550 9.550 9.233 9.520 575,485 -0.04(-0.42%)
Dec 20, 2024 9.350 9.810 9.260 9.560 830,219 +0.05(+0.53%)
Dec 19, 2024 9.440 9.760 9.290 9.510 167,916 +0.15(+1.60%)
Dec 18, 2024 9.580 9.800 9.170 9.360 575,758 -0.19(-1.99%)
Dec 17, 2024 9.600 9.890 9.420 9.550 295,167 -0.12(-1.24%)
Dec 16, 2024 9.530 9.990 9.490 9.670 204,887 +0.15(+1.58%)
Dec 13, 2024 9.750 9.780 9.400 9.520 195,675 -0.29(-2.96%)
Dec 12, 2024 10.41 10.70 9.585 9.810 521,999 -0.69(-6.57%)
Dec 11, 2024 10.27 11.01 10.18 10.50 786,868 +0.34(+3.35%)
Dec 10, 2024 10.05 10.39 9.810 10.16 150,472 +0.11(+1.09%)
Dec 09, 2024 10.44 10.70 10.00 10.05 184,546 -0.30(-2.90%)
Dec 06, 2024 9.800 10.37 9.740 10.35 148,291 +0.60(+6.15%)
Dec 05, 2024 10.07 10.44 9.700 9.750 1,292,695 -0.39(-3.85%)
Dec 04, 2024 10.23 10.60 10.09 10.14 201,736 -0.09(-0.88%)
Dec 03, 2024 10.35 10.35 9.990 10.23 397,292 -0.14(-1.35%)
Dec 02, 2024 10.39 10.91 10.37 10.37 219,616 -0.02(-0.19%)
Nov 29, 2024 10.50 10.59 10.32 10.39 139,469 -0.11(-1.05%)
Nov 27, 2024 10.40 10.64 10.20 10.50 162,747 +0.20(+1.94%)
Nov 26, 2024 9.980 10.32 9.740 10.30 229,864 +0.30(+3.00%)
Nov 25, 2024 9.860 10.11 9.770 10.00 621,216 +0.35(+3.63%)
Nov 22, 2024 9.400 9.750 9.310 9.650 175,811 +0.31(+3.32%)
Nov 21, 2024 9.610 9.830 9.200 9.340 214,358 -0.24(-2.51%)
Nov 20, 2024 9.720 9.785 9.200 9.580 265,862 -0.17(-1.74%)
Nov 19, 2024 9.030 9.790 8.680 9.750 545,048 +0.59(+6.44%)
Nov 18, 2024 9.400 9.400 8.610 9.160 354,985 -0.21(-2.24%)
Nov 15, 2024 10.17 10.17 9.110 9.370 284,443 -0.72(-7.14%)
Nov 14, 2024 11.53 11.75 10.07 10.09 278,968 -0.52(-4.90%)
Nov 13, 2024 11.28 11.49 10.53 10.61 207,669 -0.55(-4.93%)
Nov 12, 2024 11.80 11.87 11.10 11.16 230,130 -0.69(-5.82%)
Nov 11, 2024 12.07 12.10 11.66 11.85 152,463 +0.03(+0.25%)
Nov 08, 2024 11.78 11.86 11.40 11.82 148,103 +0.05(+0.42%)
Nov 07, 2024 12.00 12.10 11.73 11.77 178,871 -0.10(-0.84%)
Nov 06, 2024 12.01 12.47 11.65 11.87 356,414 +0.36(+3.13%)
Nov 05, 2024 11.49 11.64 11.19 11.51 135,457 -0.03(-0.26%)
Nov 04, 2024 11.28 11.66 11.01 11.54 172,076 +0.22(+1.94%)
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 and Conditions.