Astria Therapeutics Inc (ATXS) Historical Stock Data
9.17 ↑0.17 (1.89%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ATXS is down -1.72% a day on average. There have been 14 days where Astria Therapeutics Inc closed green and 16 days where ATXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.83 | 9.17 | ↑$0.34 (3.85%) | 8.77 | 9.19 | 1.32M |
| 2024-04-24 | 9.74 | 9.00 | ↓$0.74 (-7.60%) | 8.93 | 9.78 | 659.02K |
| 2024-04-23 | 9.65 | 9.64 | ↓$0.01 (-0.10%) | 9.51 | 9.97 | 748.17K |
| 2024-04-22 | 9.86 | 9.80 | ↓$0.06 (-0.61%) | 9.53 | 10.01 | 1.53M |
| 2024-04-19 | 10.42 | 9.75 | ↓$0.67 (-6.43%) | 9.48 | 10.64 | 1.24M |
| 2024-04-18 | 10.45 | 10.54 | ↑$0.09 (0.86%) | 10.43 | 10.87 | 319.18K |
| 2024-04-17 | 11.18 | 10.55 | ↓$0.63 (-5.64%) | 10.46 | 11.29 | 553.59K |
| 2024-04-16 | 10.79 | 11.10 | ↑$0.31 (2.87%) | 10.76 | 11.33 | 461.23K |
| 2024-04-15 | 10.84 | 10.89 | ↑$0.05 (0.46%) | 10.57 | 11.12 | 469.04K |
| 2024-04-12 | 11.12 | 10.81 | ↓$0.31 (-2.79%) | 10.50 | 11.33 | 588.24K |
| 2024-04-11 | 11.22 | 11.26 | ↑$0.04 (0.36%) | 11.07 | 11.62 | 774.20K |
| 2024-04-10 | 11.01 | 11.17 | ↑$0.16 (1.45%) | 10.80 | 11.23 | 1.11M |
| 2024-04-09 | 11.35 | 11.49 | ↑$0.14 (1.23%) | 11.21 | 11.73 | 0.96M |
| 2024-04-08 | 11.37 | 11.40 | ↑$0.03 (0.26%) | 11.16 | 11.64 | 601.64K |
| 2024-04-05 | 11.55 | 11.27 | ↓$0.28 (-2.42%) | 11.13 | 11.71 | 891.49K |
| 2024-04-04 | 12.13 | 11.54 | ↓$0.59 (-4.86%) | 11.52 | 12.56 | 651.12K |
| 2024-04-03 | 12.70 | 12.10 | ↓$0.60 (-4.72%) | 11.99 | 12.79 | 1.59M |
| 2024-04-02 | 13.26 | 12.80 | ↓$0.46 (-3.47%) | 12.62 | 13.33 | 856.73K |
| 2024-04-01 | 14.04 | 13.51 | ↓$0.53 (-3.77%) | 13.22 | 14.04 | 834.93K |
| 2024-03-28 | 13.56 | 14.08 | ↑$0.51 (3.80%) | 13.38 | 14.79 | 1.36M |
| 2024-03-27 | 13.55 | 13.60 | ↑$0.05 (0.37%) | 12.83 | 13.89 | 1.54M |
| 2024-03-26 | 15.44 | 13.53 | ↓$1.91 (-12.37%) | 13.50 | 15.44 | 1.82M |
| 2024-03-25 | 16.75 | 14.75 | ↓$2.00 (-11.94%) | 14.51 | 16.90 | 4.51M |
| 2024-03-22 | 16.24 | 15.13 | ↓$1.11 (-6.83%) | 14.92 | 16.25 | 539.89K |
| 2024-03-21 | 15.82 | 15.99 | ↑$0.17 (1.07%) | 14.99 | 16.43 | 1.40M |
| 2024-03-20 | 16.61 | 15.72 | ↓$0.89 (-5.36%) | 14.16 | 16.62 | 1.88M |
| 2024-03-19 | 15.80 | 16.69 | ↑$0.89 (5.63%) | 15.69 | 16.80 | 1.83M |
| 2024-03-18 | 15.40 | 15.61 | ↑$0.21 (1.36%) | 15.08 | 16.20 | 1.69M |
| 2024-03-15 | 14.62 | 15.46 | ↑$0.84 (5.75%) | 14.62 | 16.04 | 5.99M |
| 2024-03-14 | 14.92 | 14.61 | ↓$0.31 (-2.08%) | 14.07 | 15.18 | 798.59K |
Create an account or log in to view more rows.
$ATXS Tendie tickets on discount today!!!
$ATXS almost time for the running
$ATXS Games being played here.
$ATXS who else excited??
$ATXS Not another do nothing day
$ATXS Was last two days consolidation??
$ATXS im in.
$ATXS time to short this
$ATXS Rug pull soon?
$ATXS Dumping started...
Get out while you can...