• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,429.37
  • 0.55 %
  • $208.52
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Astria Therapeutics, Inc. (ATXS) Charts

Astria Therapeutics, Inc. (ATXS) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$9.17

-$0.2

(-2.13%)

Day's range
$8.61
Day's range
$9.4
  • 5 DAY PERFORMANCE

    -13.57%
  • 1 MONTH PERFORMANCE

    -19.98%
  • 3 MONTH PERFORMANCE

    -17.98%
  • 6 MONTH PERFORMANCE

    -3.88%
  • YEAR-TO-DATE PERFORMANCE

    +19.40%
  • 1 YEAR PERFORMANCE

    +107.47%

Astria Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $9.40 $9.16   (-2.55%) $9.40 $8.61 355,019 $519.67 M
11/15/2024 $10.17 $9.37   (-7.87%) $10.17 $9.11 284,443 $529.27 M
11/14/2024 $11.53 $10.09   (-12.49%) $11.75 $10.07 279,000 $569.94 M
11/13/2024 $11.28 $10.61   (-5.94%) $11.49 $10.53 207,700 $599.32 M
11/12/2024 $11.80 $11.16   (-5.42%) $11.87 $11.10 230,147 $630.38 M
11/11/2024 $12.07 $11.85   (-1.82%) $12.10 $11.66 152,463 $669.36 M
11/08/2024 $11.78 $11.82   (0.34%) $11.86 $11.40 148,103 $667.66 M
11/07/2024 $12.00 $11.77   (-1.92%) $12.10 $11.73 178,900 $664.84 M
11/06/2024 $12.01 $11.87   (-1.17%) $12.47 $11.65 356,414 $670.49 M
11/05/2024 $11.49 $11.51   (0.17%) $11.64 $11.19 135,500 $650.15 M
11/04/2024 $11.28 $11.54   (2.3%) $11.66 $11.01 172,100 $651.85 M
11/01/2024 $11.37 $11.32   (-0.44%) $11.39 $11.03 341,434 $639.42 M
10/31/2024 $12.02 $11.18   (-6.99%) $12.15 $11.13 175,200 $631.51 M
10/30/2024 $11.85 $12.06   (1.77%) $12.52 $11.85 217,000 $681.22 M
10/29/2024 $12.07 $11.99   (-0.66%) $12.24 $11.50 189,400 $677.27 M
10/28/2024 $11.66 $12.10   (3.77%) $12.10 $11.66 181,440 $683.48 M
10/25/2024 $11.70 $11.47   (-1.97%) $12.18 $11.45 162,900 $647.89 M
10/24/2024 $11.34 $11.68   (3%) $12.18 $11.27 349,026 $659.76 M
10/23/2024 $11.65 $11.27   (-3.26%) $11.84 $11.24 268,800 $636.60 M
10/22/2024 $11.15 $11.75   (5.38%) $11.79 $11.07 213,049 $663.71 M
10/21/2024 $11.35 $11.26   (-0.79%) $11.38 $11.05 141,030 $636.03 M
10/18/2024 $11.85 $11.46   (-3.29%) $11.95 $11.36 126,737 $647.33 M
10/17/2024 $11.53 $11.76   (1.99%) $11.82 $11.39 172,800 $664.27 M
10/16/2024 $11.66 $11.56   (-0.86%) $11.87 $11.40 208,228 $652.98 M
10/15/2024 $11.08 $11.49   (3.7%) $11.60 $10.99 151,800 $649.02 M
10/14/2024 $11.57 $11.07   (-4.32%) $11.75 $11.02 151,510 $625.30 M
10/11/2024 $10.49 $11.62   (10.77%) $11.70 $10.49 355,100 $656.37 M
10/10/2024 $10.82 $10.50   (-2.96%) $10.92 $10.48 250,800 $593.10 M
10/09/2024 $11.21 $10.99   (-1.96%) $11.29 $10.72 217,342 $620.78 M
10/08/2024 $11.65 $11.21   (-3.78%) $11.73 $11.20 168,230 $633.21 M
10/07/2024 $11.85 $11.67   (-1.52%) $11.85 $11.50 231,645 $659.19 M
10/04/2024 $11.52 $11.87   (3.04%) $11.91 $11.20 241,200 $670.49 M
10/03/2024 $11.47 $11.31   (-1.39%) $11.75 $11.27 264,400 $638.86 M
10/02/2024 $11.35 $11.63   (2.47%) $11.85 $10.96 402,400 $656.93 M
10/01/2024 $10.94 $11.43   (4.48%) $11.53 $10.62 502,800 $645.63 M
09/30/2024 $11.05 $11.01   (-0.36%) $11.60 $10.85 621,026 $621.91 M
09/27/2024 $11.40 $11.14   (-2.28%) $11.51 $11.01 347,137 $629.25 M
09/26/2024 $10.73 $11.12   (3.63%) $11.64 $10.71 688,334 $628.12 M
09/25/2024 $10.90 $10.60   (-2.75%) $12.19 $10.38 1.29 M $598.75 M
09/24/2024 $12.42 $12.50   (0.64%) $12.72 $12.08 729,410 $706.07 M
09/23/2024 $12.76 $12.23   (-4.15%) $12.88 $12.20 353,600 $690.82 M
09/20/2024 $12.34 $12.65   (2.51%) $12.92 $12.03 1.63 M $714.55 M
09/19/2024 $12.00 $12.35   (2.92%) $12.46 $11.69 393,933 $697.60 M
09/18/2024 $11.59 $11.61   (0.17%) $12.01 $11.31 275,043 $655.80 M
09/17/2024 $11.31 $11.50   (1.68%) $11.52 $11.15 255,800 $649.59 M
09/16/2024 $11.20 $11.23   (0.27%) $11.41 $11.04 268,300 $634.34 M
09/13/2024 $10.79 $11.14   (3.24%) $11.27 $10.76 217,414 $629.25 M
09/12/2024 $10.61 $10.62   (0.09%) $10.78 $10.27 304,609 $599.88 M
09/11/2024 $11.24 $10.63   (-5.43%) $11.24 $10.58 204,436 $600.45 M
09/10/2024 $11.24 $11.33   (0.8%) $11.57 $11.09 184,700 $639.99 M
09/09/2024 $11.09 $11.18   (0.81%) $11.43 $10.98 322,005 $631.51 M
09/06/2024 $11.54 $11.12   (-3.64%) $11.62 $10.99 244,400 $628.12 M
09/05/2024 $11.47 $11.48   (0.09%) $11.55 $11.27 217,244 $648.46 M
09/04/2024 $11.38 $11.50   (1.05%) $11.64 $11.15 218,800 $649.59 M
09/03/2024 $12.06 $11.46   (-4.98%) $12.42 $11.34 364,648 $647.33 M
08/30/2024 $12.11 $12.23   (0.99%) $12.57 $11.83 708,442 $690.82 M
08/29/2024 $12.09 $12.02   (-0.58%) $12.25 $11.92 308,640 $678.96 M
08/28/2024 $12.03 $12.06   (0.25%) $12.21 $11.83 270,700 $681.22 M
08/27/2024 $12.33 $12.14   (-1.54%) $12.52 $11.97 214,600 $685.74 M
08/26/2024 $12.40 $12.36   (-0.32%) $12.63 $12.10 219,205 $698.17 M
08/23/2024 $11.83 $12.30   (3.97%) $12.35 $11.70 245,900 $694.78 M
08/22/2024 $11.92 $11.74   (-1.51%) $12.12 $11.55 251,337 $663.15 M
08/21/2024 $11.91 $11.93   (0.17%) $12.33 $11.69 260,262 $673.88 M
08/20/2024 $11.60 $11.86   (2.24%) $12.04 $11.47 258,836 $669.92 M
08/19/2024 $11.14 $11.68   (4.85%) $11.70 $10.72 270,300 $659.76 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.