Astria Therapeutics, Inc. (ATXS) Charts

$6.67

$0.1 (-1.48%)
Last update: 04:00 PM EST
Day's range
$6.54
Day's range
$6.89

5 DAY PERFORMANCE

+14.80%

1 MONTH PERFORMANCE

+15.20%

3 MONTH PERFORMANCE

+65.10%

6 MONTH PERFORMANCE

-10.47%

YEAR-TO-DATE PERFORMANCE

-25.39%

1 YEAR PERFORMANCE

-40.71%

Astria Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/10/2025 $6.75 $6.67 (-1.19%) $6.89 $6.54 276.91 K $386.90 M
07/09/2025 $6.50 $6.77 (4.15%) $6.89 $6.50 330.82 K $392.70 M
07/08/2025 $6.24 $6.41 (2.72%) $6.45 $6.17 327.34 K $371.81 M
07/07/2025 $5.75 $6.20 (7.83%) $6.36 $5.60 630.90 K $359.63 M
07/03/2025 $5.80 $5.81 (0.17%) $5.93 $5.68 188.90 K $337.01 M
07/02/2025 $5.43 $5.73 (5.52%) $5.91 $5.43 226.30 K $332.37 M
07/01/2025 $5.36 $5.43 (1.31%) $5.71 $5.26 304.80 K $314.97 M
06/30/2025 $5.63 $5.36 (-4.8%) $5.68 $5.36 239.44 K $310.91 M
06/27/2025 $5.44 $5.57 (2.39%) $5.64 $5.41 1.35 M $323.09 M
06/26/2025 $5.64 $5.44 (-3.55%) $5.64 $5.25 213.76 K $315.55 M
06/25/2025 $5.76 $5.65 (-1.91%) $5.79 $5.48 199.71 K $327.73 M
06/24/2025 $5.68 $5.76 (1.41%) $5.77 $5.60 200.04 K $334.11 M
06/23/2025 $5.87 $5.61 (-4.43%) $5.91 $5.41 160.42 K $325.41 M
06/20/2025 $5.94 $5.86 (-1.35%) $6.13 $5.75 470.50 K $339.91 M
06/18/2025 $5.66 $5.89 (4.06%) $5.96 $5.49 373.70 K $341.65 M
06/17/2025 $5.81 $5.70 (-1.89%) $5.89 $5.43 522.60 K $330.63 M
06/16/2025 $5.72 $5.93 (3.67%) $5.96 $5.58 251.34 K $343.97 M
06/13/2025 $5.41 $5.72 (5.73%) $5.97 $5.37 346.31 K $331.79 M
06/12/2025 $5.76 $5.60 (-2.78%) $5.84 $5.56 295.35 K $324.83 M
06/11/2025 $5.76 $5.79 (0.52%) $5.94 $5.53 364.00 K $335.85 M
06/10/2025 $5.80 $5.71 (-1.55%) $5.94 $5.69 340.50 K $331.21 M
06/09/2025 $6.07 $5.79 (-4.61%) $6.12 $5.51 306.60 K $335.85 M
06/06/2025 $5.29 $5.99 (13.23%) $6.09 $5.28 664.91 K $347.45 M
06/05/2025 $5.30 $5.22 (-1.51%) $5.43 $5.09 282.61 K $302.79 M
06/04/2025 $4.94 $5.28 (6.88%) $5.43 $4.92 293.15 K $306.27 M
06/03/2025 $4.82 $4.96 (2.9%) $5.19 $4.78 456.30 K $287.71 M
06/02/2025 $4.77 $4.78 (0.21%) $4.87 $4.64 309.73 K $277.27 M
05/30/2025 $4.92 $4.76 (-3.25%) $4.92 $4.54 861.51 K $276.11 M
05/29/2025 $4.41 $4.95 (12.24%) $4.98 $4.32 798.00 K $287.13 M
05/28/2025 $4.06 $4.37 (7.64%) $4.46 $4.02 507.42 K $253.48 M
05/27/2025 $3.96 $4.09 (3.28%) $4.14 $3.83 948.33 K $237.24 M
05/23/2025 $3.99 $3.92 (-1.75%) $4.03 $3.87 245.44 K $227.38 M
05/22/2025 $3.87 $4.08 (5.43%) $4.10 $3.79 943.30 K $236.66 M
05/21/2025 $4.20 $3.92 (-6.67%) $4.35 $3.90 465.55 K $227.38 M
05/20/2025 $4.23 $4.29 (1.42%) $4.61 $4.04 868.73 K $248.84 M
05/19/2025 $3.90 $4.26 (9.23%) $4.42 $3.84 671.35 K $247.10 M
05/16/2025 $3.99 $3.96 (-0.75%) $4.03 $3.92 373.30 K $229.70 M
05/15/2025 $3.95 $3.99 (1.01%) $4.05 $3.75 405.54 K $231.44 M
05/14/2025 $4.27 $3.97 (-7.03%) $4.33 $3.69 878.20 K $230.28 M
05/13/2025 $4.43 $3.90 (-11.96%) $4.80 $3.82 734.13 K $226.22 M
05/12/2025 $4.43 $4.37 (-1.35%) $4.74 $4.30 872.03 K $253.48 M
05/09/2025 $4.70 $4.23 (-10%) $4.70 $4.13 471.00 K $245.36 M
05/08/2025 $4.43 $4.40 (-0.68%) $4.51 $4.21 867.92 K $255.22 M
05/07/2025 $4.37 $4.42 (1.14%) $4.49 $4.25 503.10 K $256.38 M
05/06/2025 $5.01 $4.37 (-12.77%) $5.12 $4.33 470.70 K $253.48 M
05/05/2025 $5.30 $5.11 (-3.58%) $5.36 $5.10 223.70 K $296.41 M
05/02/2025 $5.20 $5.36 (3.08%) $5.47 $5.18 408.70 K $310.91 M
05/01/2025 $5.17 $5.16 (-0.19%) $5.27 $5.06 951.41 K $299.31 M
04/30/2025 $5.04 $5.16 (2.38%) $5.27 $5.01 361.31 K $299.31 M
04/29/2025 $5.06 $5.12 (1.19%) $5.19 $5.02 327.71 K $296.99 M
04/28/2025 $5.18 $4.96 (-4.25%) $5.21 $4.80 363.91 K $287.71 M
04/25/2025 $5.35 $5.17 (-3.36%) $5.35 $4.97 292.65 K $299.89 M
04/24/2025 $5.19 $5.21 (0.39%) $5.32 $5.00 1.40 M $302.21 M
04/23/2025 $4.79 $5.20 (8.56%) $5.31 $4.74 861.00 K $301.63 M
04/22/2025 $4.17 $4.62 (10.79%) $4.80 $4.16 855.06 K $267.98 M
04/21/2025 $4.00 $4.11 (2.75%) $4.17 $3.94 450.50 K $238.40 M
04/17/2025 $3.97 $4.04 (1.76%) $4.18 $3.93 202.30 K $234.34 M
04/16/2025 $4.07 $3.98 (-2.21%) $4.14 $3.93 263.50 K $230.86 M
04/15/2025 $4.22 $4.10 (-2.84%) $4.36 $4.08 231.10 K $237.82 M
04/14/2025 $4.12 $4.22 (2.43%) $4.39 $4.10 334.04 K $244.78 M
04/11/2025 $4.06 $4.04 (-0.49%) $4.12 $3.96 380.57 K $234.34 M