5 DAY PERFORMANCE
-10.22%
1 MONTH PERFORMANCE
-43.42%
3 MONTH PERFORMANCE
-45.77%
6 MONTH PERFORMANCE
-65.23%
YEAR-TO-DATE PERFORMANCE
-54.81%
1 YEAR PERFORMANCE
-62.63%
Astria Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $4.06 | $4.04 (-0.49%) | $4.12 | $3.96 | 379,749 | $228.20 M |
| 04/10/2025 | $4.05 | $4.06 (0.25%) | $4.28 | $3.83 | 534,044 | $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 | 316,120 | $211.82 M |
| 04/07/2025 | $4.44 | $4.50 (1.35%) | $4.85 | $4.25 | 611,701 | $254.19 M |
| 04/04/2025 | $4.93 | $4.66 (-5.48%) | $5.07 | $4.62 | 335,600 | $263.22 M |
| 04/03/2025 | $5.26 | $5.15 (-2.09%) | $5.35 | $5.05 | 238,539 | $290.90 M |
| 04/02/2025 | $5.33 | $5.52 (3.56%) | $5.60 | $5.33 | 243,905 | $311.80 M |
| 04/01/2025 | $5.32 | $5.40 (1.5%) | $5.56 | $5.24 | 402,600 | $305.02 M |
| 03/31/2025 | $5.60 | $5.34 (-4.64%) | $5.70 | $5.29 | 450,135 | $301.64 M |
| 03/28/2025 | $6.05 | $5.70 (-5.79%) | $6.05 | $5.68 | 163,202 | $321.97 M |
| 03/27/2025 | $6.15 | $6.06 (-1.46%) | $6.20 | $6.04 | 175,100 | $342.30 M |
| 03/26/2025 | $6.26 | $6.11 (-2.4%) | $6.26 | $5.89 | 208,300 | $345.13 M |
| 03/25/2025 | $6.37 | $6.25 (-1.88%) | $6.48 | $6.11 | 217,800 | $353.04 M |
| 03/24/2025 | $6.52 | $6.37 (-2.3%) | $6.52 | $6.20 | 151,018 | $359.82 M |
| 03/21/2025 | $6.31 | $6.41 (1.58%) | $6.44 | $6.25 | 856,300 | $362.08 M |
| 03/20/2025 | $6.21 | $6.37 (2.58%) | $6.44 | $6.18 | 184,328 | $359.82 M |
| 03/19/2025 | $6.53 | $6.31 (-3.37%) | $6.65 | $6.23 | 183,900 | $356.43 M |
| 03/18/2025 | $6.35 | $6.49 (2.2%) | $6.62 | $6.19 | 368,500 | $366.59 M |
| 03/17/2025 | $6.39 | $6.48 (1.41%) | $6.50 | $6.29 | 166,900 | $366.03 M |
| 03/14/2025 | $6.68 | $6.45 (-3.44%) | $6.82 | $6.26 | 211,036 | $364.33 M |
| 03/13/2025 | $7.18 | $6.64 (-7.52%) | $7.29 | $6.54 | 218,200 | $375.07 M |
| 03/12/2025 | $6.62 | $7.14 (7.85%) | $7.26 | $6.44 | 527,621 | $403.31 M |
| 03/11/2025 | $5.83 | $6.47 (10.98%) | $6.50 | $5.73 | 364,600 | $365.46 M |
| 03/10/2025 | $6.10 | $5.82 (-4.59%) | $6.37 | $5.75 | 306,928 | $328.75 M |
| 03/07/2025 | $6.39 | $6.19 (-3.13%) | $6.46 | $6.17 | 228,635 | $349.65 M |
| 03/06/2025 | $6.14 | $6.42 (4.56%) | $6.88 | $6.14 | 305,616 | $362.64 M |
| 03/05/2025 | $6.19 | $6.23 (0.65%) | $6.43 | $6.11 | 267,207 | $351.91 M |
| 03/04/2025 | $6.01 | $6.21 (3.33%) | $6.39 | $5.84 | 235,000 | $350.78 M |
| 03/03/2025 | $6.44 | $6.10 (-5.28%) | $6.44 | $6.07 | 314,050 | $344.56 M |
| 02/28/2025 | $6.26 | $6.44 (2.88%) | $6.44 | $6.20 | 292,200 | $363.77 M |
| 02/27/2025 | $6.34 | $6.31 (-0.47%) | $6.48 | $6.25 | 152,141 | $356.43 M |
| 02/26/2025 | $6.42 | $6.35 (-1.09%) | $6.45 | $6.24 | 168,143 | $358.69 M |
| 02/25/2025 | $6.56 | $6.39 (-2.59%) | $6.56 | $6.31 | 161,716 | $360.95 M |
| 02/24/2025 | $6.82 | $6.53 (-4.25%) | $6.82 | $6.51 | 192,583 | $368.85 M |
| 02/21/2025 | $6.94 | $6.81 (-1.87%) | $7.02 | $6.80 | 206,900 | $384.67 M |
| 02/20/2025 | $7.00 | $6.82 (-2.57%) | $7.04 | $6.77 | 171,408 | $385.23 M |
| 02/19/2025 | $6.98 | $7.00 (0.29%) | $7.08 | $6.80 | 179,400 | $395.40 M |
| 02/18/2025 | $7.09 | $6.99 (-1.41%) | $7.30 | $6.98 | 156,526 | $394.84 M |
| 02/14/2025 | $7.03 | $7.06 (0.43%) | $7.22 | $6.99 | 204,500 | $398.79 M |
| 02/13/2025 | $7.05 | $7.02 (-0.43%) | $7.05 | $6.85 | 179,713 | $396.53 M |
| 02/12/2025 | $6.71 | $6.99 (4.17%) | $7.05 | $6.71 | 350,300 | $394.84 M |
| 02/11/2025 | $6.92 | $6.84 (-1.16%) | $7.00 | $6.64 | 229,200 | $386.36 M |
| 02/10/2025 | $7.19 | $7.00 (-2.64%) | $7.26 | $6.99 | 282,007 | $395.40 M |
| 02/07/2025 | $7.43 | $7.11 (-4.31%) | $7.49 | $7.03 | 252,142 | $401.62 M |
| 02/06/2025 | $7.64 | $7.45 (-2.49%) | $7.69 | $7.42 | 141,748 | $420.82 M |
| 02/05/2025 | $7.57 | $7.61 (0.53%) | $7.80 | $7.54 | 224,700 | $429.86 M |
| 02/04/2025 | $7.47 | $7.52 (0.67%) | $7.71 | $7.33 | 264,600 | $424.77 M |
| 02/03/2025 | $7.64 | $7.43 (-2.75%) | $7.71 | $7.40 | 247,921 | $419.69 M |
| 01/31/2025 | $7.58 | $7.86 (3.69%) | $7.95 | $7.51 | 457,254 | $443.98 M |
| 01/30/2025 | $7.55 | $7.49 (-0.79%) | $7.77 | $7.42 | 213,500 | $423.08 M |
| 01/29/2025 | $7.49 | $7.46 (-0.4%) | $7.63 | $7.40 | 276,600 | $421.39 M |
| 01/28/2025 | $7.56 | $7.49 (-0.93%) | $7.72 | $7.34 | 229,663 | $423.08 M |
| 01/27/2025 | $7.40 | $7.54 (1.89%) | $7.70 | $7.35 | 249,144 | $425.90 M |
| 01/24/2025 | $7.52 | $7.41 (-1.46%) | $7.58 | $7.30 | 380,300 | $418.56 M |
| 01/23/2025 | $7.46 | $7.55 (1.21%) | $7.70 | $7.46 | 276,405 | $426.47 M |
| 01/22/2025 | $7.54 | $7.50 (-0.53%) | $7.68 | $7.44 | 261,914 | $423.64 M |
| 01/21/2025 | $7.55 | $7.57 (0.26%) | $7.74 | $7.49 | 235,700 | $427.60 M |
| 01/17/2025 | $7.85 | $7.50 (-4.46%) | $7.90 | $7.45 | 237,439 | $423.64 M |
| 01/16/2025 | $7.85 | $7.75 (-1.27%) | $7.95 | $7.58 | 302,803 | $437.77 M |
| 01/15/2025 | $7.62 | $7.79 (2.23%) | $7.87 | $7.29 | 566,730 | $440.03 M |
| 01/14/2025 | $7.52 | $7.37 (-1.99%) | $7.62 | $7.30 | 741,496 | $416.30 M |
| 01/13/2025 | $7.33 | $7.46 (1.77%) | $7.51 | $7.16 | 375,000 | $421.39 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.
