-
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 |