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)

4.325 -0.075 (-1.70%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 9, 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 (%)
May 08, 2025 4.430 4.510 4.210 4.400 867,919 -0.02(-0.45%)
May 07, 2025 4.370 4.490 4.245 4.420 503,081 +0.05(+1.14%)
May 06, 2025 5.010 5.120 4.330 4.370 470,697 -0.74(-14.48%)
May 05, 2025 5.300 5.360 5.100 5.110 223,694 -0.25(-4.66%)
May 02, 2025 5.200 5.470 5.180 5.360 408,704 +0.20(+3.88%)
May 01, 2025 5.170 5.270 5.055 5.160 951,406 +0.00(+0.00%)
Apr 30, 2025 5.040 5.270 5.010 5.160 361,309 +0.04(+0.78%)
Apr 29, 2025 5.060 5.190 5.020 5.120 327,708 +0.16(+3.23%)
Apr 28, 2025 5.180 5.210 4.800 4.960 363,805 -0.21(-4.06%)
Apr 25, 2025 5.350 5.350 4.970 5.170 292,646 -0.04(-0.77%)
Apr 24, 2025 5.190 5.321 5.000 5.210 1,402,486 +0.01(+0.19%)
Apr 23, 2025 4.790 5.305 4.740 5.200 860,980 +0.58(+12.55%)
Apr 22, 2025 4.170 4.800 4.157 4.620 855,057 +0.51(+12.41%)
Apr 21, 2025 4.000 4.170 3.940 4.110 450,485 +0.07(+1.73%)
Apr 17, 2025 3.970 4.176 3.925 4.040 202,267 +0.06(+1.51%)
Apr 16, 2025 4.070 4.140 3.925 3.980 263,477 -0.12(-2.93%)
Apr 15, 2025 4.220 4.360 4.075 4.100 231,050 -0.12(-2.84%)
Apr 14, 2025 4.120 4.390 4.100 4.220 334,041 +0.18(+4.46%)
Apr 11, 2025 4.060 4.120 3.960 4.040 380,567 -0.02(-0.49%)
Apr 10, 2025 4.050 4.280 3.830 4.060 534,043 -0.02(-0.49%)
Apr 09, 2025 3.630 4.390 3.555 4.080 1,078,903 +0.33(+8.80%)
Apr 08, 2025 4.670 4.760 3.700 3.750 314,385 -0.75(-16.67%)
Apr 07, 2025 4.440 4.850 4.250 4.500 611,701 -0.19(-4.09%)
Apr 04, 2025 4.930 5.070 4.620 4.692 200,555 -0.46(-8.89%)
Apr 03, 2025 5.260 5.350 5.050 5.150 238,539 -0.37(-6.70%)
Apr 02, 2025 5.330 5.600 5.330 5.520 243,871 +0.12(+2.22%)
Apr 01, 2025 5.320 5.560 5.240 5.400 402,555 +0.06(+1.12%)
Mar 31, 2025 5.600 5.700 5.290 5.340 450,105 -0.36(-6.32%)
Mar 28, 2025 6.050 6.050 5.680 5.700 163,202 -0.36(-5.94%)
Mar 27, 2025 6.150 6.200 6.040 6.060 175,067 -0.05(-0.82%)
Mar 26, 2025 6.260 6.260 5.890 6.110 208,281 -0.14(-2.24%)
Mar 25, 2025 6.370 6.480 6.110 6.250 217,750 -0.12(-1.88%)
Mar 24, 2025 6.520 6.520 6.204 6.370 151,018 -0.04(-0.62%)
Mar 21, 2025 6.310 6.440 6.245 6.410 856,291 +0.04(+0.63%)
Mar 20, 2025 6.210 6.440 6.180 6.370 184,328 +0.06(+0.95%)
Mar 19, 2025 6.530 6.645 6.230 6.310 183,880 -0.18(-2.77%)
Mar 18, 2025 6.350 6.615 6.190 6.490 368,454 +0.01(+0.15%)
Mar 17, 2025 6.390 6.500 6.288 6.480 166,859 +0.03(+0.47%)
Mar 14, 2025 6.680 6.820 6.260 6.450 211,036 -0.19(-2.86%)
Mar 13, 2025 7.180 7.290 6.540 6.640 218,163 -0.50(-7.00%)
Mar 12, 2025 6.620 7.260 6.440 7.140 527,621 +0.67(+10.36%)
Mar 11, 2025 5.830 6.500 5.730 6.470 364,587 +0.65(+11.17%)
Mar 10, 2025 6.100 6.373 5.750 5.820 306,928 -0.37(-5.98%)
Mar 07, 2025 6.390 6.460 6.170 6.190 228,635 -0.23(-3.58%)
Mar 06, 2025 6.140 6.880 6.140 6.420 305,616 +0.19(+3.05%)
Mar 05, 2025 6.190 6.430 6.110 6.230 267,207 +0.02(+0.32%)
Mar 04, 2025 6.010 6.390 5.840 6.210 234,975 +0.11(+1.80%)
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 Of Service.