5 DAY PERFORMANCE
-7.45%
1 MONTH PERFORMANCE
+1.28%
3 MONTH PERFORMANCE
+61.73%
6 MONTH PERFORMANCE
-6.90%
YEAR-TO-DATE PERFORMANCE
-29.08%
1 YEAR PERFORMANCE
-46.86%
Astria Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2025 | $6.22 | $6.35 (2.09%) | $6.45 | $6.19 | 236.45 K | $364.27 M |
| 08/20/2025 | $6.27 | $6.31 (0.64%) | $6.41 | $6.15 | 199.10 K | $366.01 M |
| 08/19/2025 | $6.78 | $6.30 (-7.08%) | $6.80 | $6.27 | 224.70 K | $365.43 M |
| 08/18/2025 | $6.85 | $6.78 (-1.02%) | $7.00 | $6.57 | 232.94 K | $393.28 M |
| 08/15/2025 | $6.82 | $6.85 (0.44%) | $7.14 | $6.78 | 406.50 K | $397.34 M |
| 08/14/2025 | $6.77 | $6.76 (-0.15%) | $6.98 | $6.60 | 414.11 K | $392.12 M |
| 08/13/2025 | $7.05 | $6.87 (-2.55%) | $7.20 | $6.75 | 350.50 K | $398.50 M |
| 08/12/2025 | $6.75 | $6.65 (-1.48%) | $7.02 | $6.54 | 239.70 K | $385.74 M |
| 08/11/2025 | $6.21 | $6.68 (7.57%) | $6.72 | $6.06 | 309.50 K | $387.48 M |
| 08/08/2025 | $6.67 | $6.28 (-5.85%) | $6.67 | $6.20 | 177.44 K | $364.27 M |
| 08/07/2025 | $7.06 | $6.67 (-5.52%) | $7.10 | $6.59 | 216.10 K | $386.90 M |
| 08/06/2025 | $7.02 | $6.98 (-0.57%) | $7.18 | $6.85 | 164.64 K | $404.88 M |
| 08/05/2025 | $6.90 | $7.02 (1.74%) | $7.21 | $6.77 | 261.60 K | $407.20 M |
| 08/04/2025 | $6.62 | $6.89 (4.08%) | $6.93 | $6.47 | 365.60 K | $399.66 M |
| 08/01/2025 | $6.77 | $6.56 (-3.1%) | $6.86 | $6.52 | 233.50 K | $380.51 M |
| 07/31/2025 | $6.65 | $6.92 (4.06%) | $7.00 | $6.64 | 198.81 K | $401.40 M |
| 07/30/2025 | $6.48 | $6.73 (3.86%) | $7.34 | $6.44 | 322.20 K | $390.38 M |
| 07/29/2025 | $6.63 | $6.65 (0.3%) | $6.70 | $6.31 | 239.54 K | $385.74 M |
| 07/28/2025 | $6.69 | $6.63 (-0.9%) | $6.80 | $6.58 | 160.60 K | $384.58 M |
| 07/25/2025 | $6.55 | $6.65 (1.53%) | $6.76 | $6.42 | 117.14 K | $385.74 M |
| 07/24/2025 | $6.68 | $6.56 (-1.8%) | $6.73 | $6.48 | 100.39 K | $380.51 M |
| 07/23/2025 | $6.53 | $6.68 (2.3%) | $6.71 | $6.38 | 161.62 K | $387.48 M |
| 07/22/2025 | $6.23 | $6.42 (3.05%) | $6.48 | $6.20 | 226.10 K | $372.39 M |
| 07/21/2025 | $6.00 | $6.26 (4.33%) | $6.40 | $6.00 | 302.44 K | $363.11 M |
| 07/18/2025 | $6.31 | $5.97 (-5.39%) | $6.31 | $5.94 | 198.20 K | $346.29 M |
| 07/17/2025 | $6.33 | $6.24 (-1.42%) | $6.49 | $6.22 | 132.63 K | $361.95 M |
| 07/16/2025 | $6.37 | $6.33 (-0.63%) | $6.43 | $6.27 | 120.24 K | $367.17 M |
| 07/15/2025 | $6.47 | $6.31 (-2.47%) | $6.63 | $6.20 | 259.15 K | $366.01 M |
| 07/14/2025 | $6.32 | $6.62 (4.75%) | $6.67 | $6.32 | 204.80 K | $384.00 M |
| 07/11/2025 | $6.65 | $6.37 (-4.21%) | $6.80 | $6.27 | 283.44 K | $369.49 M |
| 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 |
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.
