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 )

7.060 +0.040 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 7.030 7.220 6.985 7.060 204,454 +0.04(+0.57%)
Feb 13, 2025 7.050 7.050 6.850 7.020 179,713 +0.03(+0.43%)
Feb 12, 2025 6.710 7.050 6.710 6.990 350,253 +0.15(+2.19%)
Feb 11, 2025 6.920 7.000 6.640 6.840 229,168 -0.16(-2.29%)
Feb 10, 2025 7.190 7.260 6.990 7.000 281,987 -0.11(-1.55%)
Feb 07, 2025 7.430 7.490 7.030 7.110 252,142 -0.34(-4.56%)
Feb 06, 2025 7.640 7.685 7.420 7.450 141,740 -0.16(-2.10%)
Feb 05, 2025 7.570 7.800 7.540 7.610 224,656 +0.09(+1.20%)
Feb 04, 2025 7.470 7.710 7.330 7.520 264,598 +0.09(+1.21%)
Feb 03, 2025 7.640 7.710 7.400 7.430 247,921 -0.43(-5.47%)
Jan 31, 2025 7.580 7.950 7.510 7.860 457,254 +0.37(+4.94%)
Jan 30, 2025 7.550 7.765 7.420 7.490 213,485 +0.03(+0.40%)
Jan 29, 2025 7.490 7.630 7.400 7.460 276,558 -0.03(-0.40%)
Jan 28, 2025 7.560 7.720 7.340 7.490 229,528 -0.05(-0.66%)
Jan 27, 2025 7.400 7.700 7.350 7.540 249,139 +0.13(+1.75%)
Jan 24, 2025 7.520 7.575 7.300 7.410 380,294 -0.14(-1.85%)
Jan 23, 2025 7.460 7.700 7.460 7.550 276,404 +0.05(+0.67%)
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 -0.03(-0.31%)
Dec 19, 2024 9.440 9.760 9.290 9.590 153,991 +0.23(+2.46%)
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%)
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.