5 DAY PERFORMANCE
+8.33%
1 MONTH PERFORMANCE
+4.38%
3 MONTH PERFORMANCE
-37.00%
6 MONTH PERFORMANCE
-54.07%
YEAR-TO-DATE PERFORMANCE
-52.01%
1 YEAR PERFORMANCE
-53.37%
Astria Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/20/2025 | $4.23 | $4.29 (1.42%) | $4.61 | $4.04 | 868.73 K | $240.93 M |
| 05/19/2025 | $3.90 | $4.26 (9.23%) | $4.42 | $3.84 | 671.35 K | $239.25 M |
| 05/16/2025 | $3.99 | $3.96 (-0.75%) | $4.03 | $3.92 | 373.30 K | $222.40 M |
| 05/15/2025 | $3.95 | $3.99 (1.01%) | $4.05 | $3.75 | 405.54 K | $224.08 M |
| 05/14/2025 | $4.27 | $3.97 (-7.03%) | $4.33 | $3.69 | 878.20 K | $222.96 M |
| 05/13/2025 | $4.43 | $3.90 (-11.96%) | $4.80 | $3.82 | 734.13 K | $219.03 M |
| 05/12/2025 | $4.43 | $4.37 (-1.35%) | $4.74 | $4.30 | 872.03 K | $245.42 M |
| 05/09/2025 | $4.70 | $4.23 (-10%) | $4.70 | $4.13 | 471.00 K | $238.72 M |
| 05/08/2025 | $4.43 | $4.40 (-0.68%) | $4.51 | $4.21 | 867.92 K | $248.31 M |
| 05/07/2025 | $4.37 | $4.42 (1.14%) | $4.49 | $4.25 | 503.10 K | $249.44 M |
| 05/06/2025 | $5.01 | $4.37 (-12.77%) | $5.12 | $4.33 | 470.70 K | $246.62 M |
| 05/05/2025 | $5.30 | $5.11 (-3.58%) | $5.36 | $5.10 | 223.70 K | $288.38 M |
| 05/02/2025 | $5.20 | $5.36 (3.08%) | $5.47 | $5.18 | 408.70 K | $302.49 M |
| 05/01/2025 | $5.17 | $5.16 (-0.19%) | $5.27 | $5.06 | 951.41 K | $291.20 M |
| 04/30/2025 | $5.04 | $5.16 (2.38%) | $5.27 | $5.01 | 361.31 K | $291.20 M |
| 04/29/2025 | $5.06 | $5.12 (1.19%) | $5.19 | $5.02 | 327.71 K | $288.94 M |
| 04/28/2025 | $5.18 | $4.96 (-4.25%) | $5.21 | $4.80 | 363.91 K | $279.91 M |
| 04/25/2025 | $5.35 | $5.17 (-3.36%) | $5.35 | $4.97 | 292.65 K | $292.03 M |
| 04/24/2025 | $5.19 | $5.21 (0.39%) | $5.32 | $5.00 | 1.40 M | $294.29 M |
| 04/23/2025 | $4.79 | $5.20 (8.56%) | $5.31 | $4.74 | 861.00 K | $293.73 M |
| 04/22/2025 | $4.17 | $4.62 (10.79%) | $4.80 | $4.16 | 855.06 K | $260.97 M |
| 04/21/2025 | $4.00 | $4.11 (2.75%) | $4.17 | $3.94 | 450.50 K | $232.16 M |
| 04/17/2025 | $3.97 | $4.04 (1.76%) | $4.18 | $3.93 | 202.30 K | $228.20 M |
| 04/16/2025 | $4.07 | $3.98 (-2.21%) | $4.14 | $3.93 | 263.50 K | $224.81 M |
| 04/15/2025 | $4.22 | $4.10 (-2.84%) | $4.36 | $4.08 | 231.10 K | $231.59 M |
| 04/14/2025 | $4.12 | $4.22 (2.43%) | $4.39 | $4.10 | 334.04 K | $238.37 M |
| 04/11/2025 | $4.06 | $4.04 (-0.49%) | $4.12 | $3.96 | 380.57 K | $228.20 M |
| 04/10/2025 | $4.05 | $4.06 (0.25%) | $4.28 | $3.83 | 534.04 K | $229.33 M |
| 04/09/2025 | $3.63 | $4.08 (12.4%) | $4.39 | $3.56 | 1.08 M | $230.46 M |
| 04/08/2025 | $4.67 | $3.75 (-19.7%) | $4.76 | $3.70 | 316.12 K | $211.82 M |
| 04/07/2025 | $4.44 | $4.50 (1.35%) | $4.85 | $4.25 | 611.70 K | $254.19 M |
| 04/04/2025 | $4.93 | $4.66 (-5.48%) | $5.07 | $4.62 | 335.60 K | $263.22 M |
| 04/03/2025 | $5.26 | $5.15 (-2.09%) | $5.35 | $5.05 | 238.54 K | $290.90 M |
| 04/02/2025 | $5.33 | $5.52 (3.56%) | $5.60 | $5.33 | 243.91 K | $311.80 M |
| 04/01/2025 | $5.32 | $5.40 (1.5%) | $5.56 | $5.24 | 402.60 K | $305.02 M |
| 03/31/2025 | $5.60 | $5.34 (-4.64%) | $5.70 | $5.29 | 450.14 K | $301.64 M |
| 03/28/2025 | $6.05 | $5.70 (-5.79%) | $6.05 | $5.68 | 163.20 K | $321.97 M |
| 03/27/2025 | $6.15 | $6.06 (-1.46%) | $6.20 | $6.04 | 175.10 K | $342.30 M |
| 03/26/2025 | $6.26 | $6.11 (-2.4%) | $6.26 | $5.89 | 208.30 K | $345.13 M |
| 03/25/2025 | $6.37 | $6.25 (-1.88%) | $6.48 | $6.11 | 217.80 K | $353.04 M |
| 03/24/2025 | $6.52 | $6.37 (-2.3%) | $6.52 | $6.20 | 151.02 K | $359.82 M |
| 03/21/2025 | $6.31 | $6.41 (1.58%) | $6.44 | $6.25 | 856.30 K | $362.08 M |
| 03/20/2025 | $6.21 | $6.37 (2.58%) | $6.44 | $6.18 | 184.33 K | $359.82 M |
| 03/19/2025 | $6.53 | $6.31 (-3.37%) | $6.65 | $6.23 | 183.90 K | $356.43 M |
| 03/18/2025 | $6.35 | $6.49 (2.2%) | $6.62 | $6.19 | 368.50 K | $366.59 M |
| 03/17/2025 | $6.39 | $6.48 (1.41%) | $6.50 | $6.29 | 166.90 K | $366.03 M |
| 03/14/2025 | $6.68 | $6.45 (-3.44%) | $6.82 | $6.26 | 211.04 K | $364.33 M |
| 03/13/2025 | $7.18 | $6.64 (-7.52%) | $7.29 | $6.54 | 218.20 K | $375.07 M |
| 03/12/2025 | $6.62 | $7.14 (7.85%) | $7.26 | $6.44 | 527.62 K | $403.31 M |
| 03/11/2025 | $5.83 | $6.47 (10.98%) | $6.50 | $5.73 | 364.60 K | $365.46 M |
| 03/10/2025 | $6.10 | $5.82 (-4.59%) | $6.37 | $5.75 | 306.93 K | $328.75 M |
| 03/07/2025 | $6.39 | $6.19 (-3.13%) | $6.46 | $6.17 | 228.64 K | $349.65 M |
| 03/06/2025 | $6.14 | $6.42 (4.56%) | $6.88 | $6.14 | 305.62 K | $362.64 M |
| 03/05/2025 | $6.19 | $6.23 (0.65%) | $6.43 | $6.11 | 267.21 K | $351.91 M |
| 03/04/2025 | $6.01 | $6.21 (3.33%) | $6.39 | $5.84 | 235.00 K | $350.78 M |
| 03/03/2025 | $6.44 | $6.10 (-5.28%) | $6.44 | $6.07 | 314.05 K | $344.56 M |
| 02/28/2025 | $6.26 | $6.44 (2.88%) | $6.44 | $6.20 | 292.20 K | $363.77 M |
| 02/27/2025 | $6.34 | $6.31 (-0.47%) | $6.48 | $6.25 | 152.14 K | $356.43 M |
| 02/26/2025 | $6.42 | $6.35 (-1.09%) | $6.45 | $6.24 | 168.14 K | $358.69 M |
| 02/25/2025 | $6.56 | $6.39 (-2.59%) | $6.56 | $6.31 | 161.72 K | $360.95 M |
| 02/24/2025 | $6.82 | $6.53 (-4.25%) | $6.82 | $6.51 | 192.58 K | $368.85 M |
| 02/21/2025 | $6.94 | $6.81 (-1.87%) | $7.02 | $6.80 | 206.90 K | $384.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
