Astria Therapeutics Inc (ATXS) Historical Stock Data
13.12 ↑0.03 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATXS is up 0.27% a day on average. There have been 15 days where Astria Therapeutics Inc closed green and 15 days where ATXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 13.09 | 13.12 | ↑$0.03 (0.23%) | 13.06 | 13.29 | 2.78M |
| 2025-12-03 | 12.66 | 13.09 | ↑$0.43 (3.40%) | 12.63 | 13.10 | 5.73M |
| 2025-12-02 | 12.64 | 12.60 | ↓$0.04 (-0.32%) | 12.59 | 12.72 | 721.74K |
| 2025-12-01 | 12.64 | 12.62 | ↓$0.02 (-0.16%) | 12.55 | 12.66 | 747.67K |
| 2025-11-28 | 12.65 | 12.65 | ↑$0.00 (0.00%) | 12.61 | 12.69 | 533.49K |
| 2025-11-26 | 12.37 | 12.60 | ↑$0.23 (1.86%) | 12.31 | 12.64 | 1.22M |
| 2025-11-25 | 12.41 | 12.34 | ↓$0.07 (-0.56%) | 12.30 | 12.46 | 2.32M |
| 2025-11-24 | 12.55 | 12.35 | ↓$0.20 (-1.59%) | 12.29 | 12.56 | 1.38M |
| 2025-11-21 | 12.43 | 12.51 | ↑$0.08 (0.64%) | 12.40 | 12.57 | 653.01K |
| 2025-11-20 | 12.55 | 12.45 | ↓$0.10 (-0.80%) | 12.37 | 12.56 | 521.30K |
| 2025-11-19 | 12.49 | 12.44 | ↓$0.05 (-0.40%) | 12.31 | 12.52 | 500.10K |
| 2025-11-18 | 12.53 | 12.49 | ↓$0.04 (-0.32%) | 12.47 | 12.57 | 686.19K |
| 2025-11-17 | 12.47 | 12.57 | ↑$0.10 (0.80%) | 12.43 | 12.62 | 1.04M |
| 2025-11-14 | 12.31 | 12.57 | ↑$0.26 (2.11%) | 12.29 | 12.59 | 1.39M |
| 2025-11-13 | 12.37 | 12.44 | ↑$0.07 (0.57%) | 12.35 | 12.58 | 577.82K |
| 2025-11-12 | 12.51 | 12.55 | ↑$0.04 (0.32%) | 12.42 | 12.59 | 1.60M |
| 2025-11-11 | 12.55 | 12.51 | ↓$0.04 (-0.32%) | 12.40 | 12.64 | 1.22M |
| 2025-11-10 | 12.67 | 12.61 | ↓$0.06 (-0.47%) | 12.52 | 12.67 | 766.04K |
| 2025-11-07 | 12.36 | 12.51 | ↑$0.15 (1.21%) | 12.20 | 12.54 | 605.44K |
| 2025-11-06 | 12.63 | 12.43 | ↓$0.20 (-1.58%) | 12.39 | 12.65 | 367.38K |
| 2025-11-05 | 12.30 | 12.62 | ↑$0.32 (2.60%) | 12.27 | 12.64 | 1.43M |
| 2025-11-04 | 12.13 | 12.25 | ↑$0.12 (0.99%) | 12.11 | 12.39 | 1.83M |
| 2025-11-03 | 12.55 | 12.39 | ↓$0.16 (-1.27%) | 12.34 | 12.64 | 1.51M |
| 2025-10-31 | 12.51 | 12.63 | ↑$0.12 (0.96%) | 12.40 | 12.67 | 608.25K |
| 2025-10-30 | 12.54 | 12.51 | ↓$0.03 (-0.24%) | 12.50 | 12.72 | 744.15K |
| 2025-10-29 | 12.54 | 12.60 | ↑$0.06 (0.48%) | 12.46 | 12.65 | 1.13M |
| 2025-10-28 | 12.49 | 12.47 | ↓$0.02 (-0.16%) | 12.45 | 12.60 | 896.37K |
| 2025-10-27 | 12.59 | 12.54 | ↓$0.05 (-0.40%) | 12.40 | 12.59 | 575.24K |
| 2025-10-24 | 12.47 | 12.44 | ↓$0.03 (-0.24%) | 12.43 | 12.55 | 811.41K |
| 2025-10-23 | 12.28 | 12.38 | ↑$0.10 (0.81%) | 12.20 | 12.38 | 1.43M |
Create an account or log in to view more rows.
$ATXS has just been halted from trading.
$ATXS doesn’t look good for Monday.
$ATXS hello
please hold.
$ATXS Starting a small position
$ATXS added!
$ATXS not worrying
$ATXS swing puts
$ATXS what’s gonna happen now
$ATXS shorting it
$ATXS always with good potential for a long term Hodl