Astria Therapeutics Inc (ATXS) Historical Stock Data
7.11 ↓0.34 (-4.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATXS is down -1.01% a day on average. There have been 11 days where Astria Therapeutics Inc closed green and 19 days where ATXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 7.43 | 7.11 | ↓$0.32 (-4.31%) | 7.03 | 7.49 | 252.14K |
| 2025-02-06 | 7.64 | 7.45 | ↓$0.19 (-2.49%) | 7.42 | 7.69 | 141.75K |
| 2025-02-05 | 7.57 | 7.61 | ↑$0.04 (0.53%) | 7.54 | 7.80 | 224.66K |
| 2025-02-04 | 7.47 | 7.52 | ↑$0.05 (0.67%) | 7.33 | 7.71 | 264.60K |
| 2025-02-03 | 7.64 | 7.43 | ↓$0.21 (-2.75%) | 7.40 | 7.71 | 247.92K |
| 2025-01-31 | 7.58 | 7.86 | ↑$0.28 (3.69%) | 7.51 | 7.95 | 457.25K |
| 2025-01-30 | 7.55 | 7.49 | ↓$0.06 (-0.79%) | 7.42 | 7.77 | 213.49K |
| 2025-01-29 | 7.49 | 7.46 | ↓$0.03 (-0.40%) | 7.40 | 7.63 | 276.56K |
| 2025-01-28 | 7.56 | 7.49 | ↓$0.07 (-0.93%) | 7.34 | 7.72 | 229.66K |
| 2025-01-27 | 7.40 | 7.54 | ↑$0.14 (1.89%) | 7.35 | 7.70 | 249.14K |
| 2025-01-24 | 7.52 | 7.41 | ↓$0.11 (-1.46%) | 7.30 | 7.58 | 380.29K |
| 2025-01-23 | 7.46 | 7.55 | ↑$0.09 (1.21%) | 7.46 | 7.70 | 276.41K |
| 2025-01-22 | 7.54 | 7.50 | ↓$0.04 (-0.53%) | 7.44 | 7.68 | 261.91K |
| 2025-01-21 | 7.55 | 7.57 | ↑$0.02 (0.26%) | 7.49 | 7.74 | 235.70K |
| 2025-01-17 | 7.85 | 7.50 | ↓$0.35 (-4.46%) | 7.45 | 7.90 | 237.44K |
| 2025-01-16 | 7.85 | 7.75 | ↓$0.10 (-1.27%) | 7.58 | 7.95 | 302.80K |
| 2025-01-15 | 7.62 | 7.79 | ↑$0.17 (2.23%) | 7.29 | 7.87 | 566.73K |
| 2025-01-14 | 7.52 | 7.37 | ↓$0.15 (-1.99%) | 7.30 | 7.62 | 741.50K |
| 2025-01-13 | 7.33 | 7.46 | ↑$0.13 (1.77%) | 7.16 | 7.51 | 374.96K |
| 2025-01-10 | 8.14 | 7.45 | ↓$0.69 (-8.48%) | 7.38 | 8.14 | 255.35K |
| 2025-01-08 | 8.58 | 8.35 | ↓$0.23 (-2.68%) | 8.17 | 8.58 | 201.14K |
| 2025-01-07 | 8.50 | 8.67 | ↑$0.17 (2.00%) | 8.47 | 8.76 | 254.10K |
| 2025-01-06 | 8.97 | 8.47 | ↓$0.50 (-5.57%) | 8.42 | 8.97 | 235.49K |
| 2025-01-03 | 9.01 | 8.88 | ↓$0.13 (-1.44%) | 8.84 | 9.15 | 177.49K |
| 2025-01-02 | 9.09 | 8.97 | ↓$0.12 (-1.32%) | 8.91 | 9.18 | 252.85K |
| 2024-12-31 | 8.96 | 8.94 | ↓$0.02 (-0.22%) | 8.70 | 9.07 | 526.25K |
| 2024-12-30 | 9.08 | 8.88 | ↓$0.20 (-2.20%) | 8.76 | 9.14 | 184.90K |
| 2024-12-27 | 9.37 | 9.15 | ↓$0.22 (-2.35%) | 8.95 | 9.39 | 244.43K |
| 2024-12-26 | 9.41 | 9.42 | ↑$0.01 (0.11%) | 9.01 | 9.51 | 237.78K |
| 2024-12-24 | 9.44 | 9.54 | ↑$0.10 (1.06%) | 9.32 | 9.63 | 314.24K |
Create an account or log in to view more rows.
$ATXS just bought a half position.
$ATXS Guys when can we expect that 30% drop?
$ATXS who else excited??
$ATXS God dammit
$ATXS Love this stock.
Light taps
$ATXS watch this fly!!!!
$ATXS what happen
$ATXS this sell-off is meh.
$ATXS How can this stock move so little? Damn
$ATXS gimme gimme