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 |