Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Delayed Quote USD

Astria Therapeutics, Inc. (ATXS)

Compare
5.52
+0.12
+(2.22%)
At close: April 2 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20255.335.605.335.525.52243,900
Apr 1, 20255.325.565.245.405.40402,600
Mar 31, 20255.605.705.295.345.34450,100
Mar 28, 20256.056.055.685.705.70163,100
Mar 27, 20256.156.206.046.066.06175,100
Mar 26, 20256.266.265.896.116.11208,300
Mar 25, 20256.376.486.116.256.25217,800
Mar 24, 20256.526.526.206.376.37151,000
Mar 21, 20256.316.446.246.416.41856,300
Mar 20, 20256.216.446.186.376.37184,300
Mar 19, 20256.536.646.236.316.31183,900
Mar 18, 20256.356.616.196.496.49368,500
Mar 17, 20256.396.506.296.486.48166,900
Mar 14, 20256.686.826.266.456.45211,000
Mar 13, 20257.187.296.546.646.64218,200
Mar 12, 20256.627.266.447.147.14527,600
Mar 11, 20255.836.505.736.476.47364,600
Mar 10, 20256.106.375.755.825.82306,900
Mar 7, 20256.396.466.176.196.19228,600
Mar 6, 20256.146.886.146.426.42305,600
Mar 5, 20256.196.436.116.236.23267,200
Mar 4, 20256.016.395.846.216.21235,000
Mar 3, 20256.446.446.076.106.10314,000
Feb 28, 20256.266.446.206.446.44292,200
Feb 27, 20256.346.486.256.316.31152,100
Feb 26, 20256.426.456.246.356.35168,100
Feb 25, 20256.566.566.316.396.39161,700
Feb 24, 20256.826.826.516.536.53192,500
Feb 21, 20256.947.026.806.816.81206,900
Feb 20, 20257.007.046.776.826.82171,400
Feb 19, 20256.987.086.807.007.00179,400
Feb 18, 20257.097.306.986.996.99156,500
Feb 14, 20257.037.226.997.067.06204,500
Feb 13, 20257.057.056.857.027.02179,700
Feb 12, 20256.717.056.716.996.99350,300
Feb 11, 20256.927.006.646.846.84229,200
Feb 10, 20257.197.266.997.007.00282,000
Feb 7, 20257.437.497.037.117.11252,100
Feb 6, 20257.647.687.427.457.45141,700
Feb 5, 20257.577.807.547.617.61224,700
Feb 4, 20257.477.717.337.527.52264,600
Feb 3, 20257.647.717.407.437.43247,900
Jan 31, 20257.587.957.517.867.86457,200
Jan 30, 20257.557.767.427.497.49213,500
Jan 29, 20257.497.637.407.467.46276,600
Jan 28, 20257.567.727.347.497.49229,500
Jan 27, 20257.407.707.357.547.54249,100
Jan 24, 20257.527.577.307.417.41380,300
Jan 23, 20257.467.707.467.557.55276,400
Jan 22, 20257.547.687.447.507.50261,900
Jan 21, 20257.557.747.497.577.57235,700
Jan 17, 20257.857.907.457.507.50237,400
Jan 16, 20257.857.957.587.757.75302,800
Jan 15, 20257.627.877.297.797.79566,700
Jan 14, 20257.527.627.307.377.37741,400
Jan 13, 20257.337.517.167.467.46375,000
Jan 10, 20258.148.147.387.457.45255,400
Jan 8, 20258.588.588.178.358.35201,100
Jan 7, 20258.508.768.478.678.67254,100
Jan 6, 20258.978.978.428.478.47235,500
Jan 3, 20259.019.158.848.888.88177,500
Jan 2, 20259.099.188.918.978.97252,700
Dec 31, 20248.969.078.708.948.94526,200
Dec 30, 20249.089.148.768.888.88184,900
Dec 27, 20249.379.398.959.159.15244,400
Dec 26, 20249.419.519.019.429.42237,800
Dec 24, 20249.449.639.319.549.54314,200
Dec 23, 20249.559.559.239.529.52575,500
Dec 20, 20249.359.819.269.569.56830,200
Dec 19, 20249.449.769.299.459.45283,900
Dec 18, 20249.589.809.179.369.36575,800
Dec 17, 20249.609.899.429.559.55295,200
Dec 16, 20249.539.999.499.679.67204,900
Dec 13, 20249.759.789.409.529.52195,700
Dec 12, 202410.4110.699.599.819.81522,000
Dec 11, 202410.2711.0110.1810.5010.50786,900
Dec 10, 202410.0510.399.8110.1610.16150,500
Dec 9, 202410.4410.6910.0010.0510.05184,500
Dec 6, 20249.8010.379.7410.3510.35148,300
Dec 5, 202410.0710.449.709.759.751,292,700
Dec 4, 202410.2310.6010.0910.1410.14201,700
Dec 3, 202410.3510.359.9910.2310.23397,300
Dec 2, 202410.3910.9110.3710.3710.37219,600
Nov 29, 202410.5010.5910.3210.3910.39139,500
Nov 27, 202410.4010.6410.2010.5010.50162,700
Nov 26, 20249.9810.329.7410.3010.30229,900
Nov 25, 20249.8610.119.7710.0010.00621,200
Nov 22, 20249.409.759.319.659.65175,800
Nov 21, 20249.619.839.209.349.34214,400
Nov 20, 20249.729.789.209.589.58265,900
Nov 19, 20249.039.798.689.759.75545,000
Nov 18, 20249.409.408.619.169.16355,000
Nov 15, 202410.1710.179.119.379.37284,400
Nov 14, 202411.5311.7510.0710.0910.09279,000
Nov 13, 202411.2811.4910.5310.6110.61207,700
Nov 12, 202411.8011.8711.1011.1611.16230,100
Nov 11, 202412.0712.1011.6611.8511.85152,400
Nov 8, 202411.7811.8611.4011.8211.82148,100
Nov 7, 202412.0012.1011.7311.7711.77178,900
Nov 6, 202412.0112.4711.6511.8711.87356,400
Nov 5, 202411.4911.6411.1911.5111.51135,500
Nov 4, 202411.2811.6611.0111.5411.54172,100
Nov 1, 202411.3711.3911.0311.3211.32341,400
Oct 31, 202412.0212.1511.1311.1811.18175,200
Oct 30, 202411.8512.5211.8512.0612.06217,000
Oct 29, 202412.0712.2411.5011.9911.99189,400
Oct 28, 202411.6612.1011.6612.1012.10181,400
Oct 25, 202411.7012.1811.4511.4711.47162,900
Oct 24, 202411.3412.1811.2711.6811.68349,000
Oct 23, 202411.6511.8411.2411.2711.27268,800
Oct 22, 202411.1511.7911.0711.7511.75213,000
Oct 21, 202411.3511.3811.0511.2611.26141,000
Oct 18, 202411.8511.9511.3611.4611.46126,700
Oct 17, 202411.5311.8211.3911.7611.76172,800
Oct 16, 202411.6611.8711.4011.5611.56208,200
Oct 15, 202411.0811.6010.9911.4911.49151,800
Oct 14, 202411.5711.7511.0211.0711.07151,500
Oct 11, 202410.4911.7010.4911.6211.62355,100
Oct 10, 202410.8210.9210.4810.5010.50250,800
Oct 9, 202411.2111.2910.7210.9910.99217,300
Oct 8, 202411.6511.7311.2011.2111.21168,200
Oct 7, 202411.8511.8511.5011.6711.67231,600
Oct 4, 202411.5211.9111.2011.8711.87241,100
Oct 3, 202411.4711.7511.2711.3111.31264,400
Oct 2, 202411.3511.8510.9611.6311.63402,400
Oct 1, 202410.9411.5310.6211.4311.43502,800
Sep 30, 202411.0511.6010.8511.0111.01621,000
Sep 27, 202411.4011.5111.0111.1411.14347,100
Sep 26, 202410.7311.6410.7111.1211.12688,300
Sep 25, 202410.9012.1910.3810.6010.601,290,600
Sep 24, 202412.4212.7212.0812.5012.50729,400
Sep 23, 202412.7612.8812.2012.2312.23353,600
Sep 20, 202412.3412.9212.0312.6512.651,626,600
Sep 19, 202412.0012.4611.6912.3512.35393,900
Sep 18, 202411.5912.0111.3111.6111.61275,000
Sep 17, 202411.3111.5211.1511.5011.50255,800
Sep 16, 202411.2011.4111.0411.2311.23268,300
Sep 13, 202410.7911.2710.7611.1411.14217,400
Sep 12, 202410.6110.7810.2710.6210.62304,500
Sep 11, 202411.2411.2410.5810.6310.63204,400
Sep 10, 202411.2411.5711.0911.3311.33184,700
Sep 9, 202411.0911.4310.9811.1811.18322,000
Sep 6, 202411.5411.6210.9911.1211.12244,400
Sep 5, 202411.4711.5511.2711.4811.48217,200
Sep 4, 202411.3811.6411.1511.5011.50218,800
Sep 3, 202412.0612.4211.3411.4611.46364,600
Aug 30, 202412.1112.5711.8312.2312.23708,400
Aug 29, 202412.0912.2511.9212.0212.02308,600
Aug 28, 202412.0312.2111.8312.0612.06270,700
Aug 27, 202412.3312.5211.9712.1412.14214,600
Aug 26, 202412.4012.6312.1012.3612.36219,200
Aug 23, 202411.8312.3511.7012.3012.30245,900
Aug 22, 202411.9212.1211.5511.7411.74251,300
Aug 21, 202411.9112.3211.6911.9311.93260,200
Aug 20, 202411.6012.0411.4711.8611.86258,800
Aug 19, 202411.1411.7010.7211.6811.68270,300
Aug 16, 202411.0611.4110.9211.1811.18255,200
Aug 15, 202410.1711.289.9911.0711.07462,600
Aug 14, 202410.4910.499.569.989.98448,400
Aug 13, 202410.2310.6810.0810.4910.49493,400
Aug 12, 20249.569.869.479.769.76227,000
Aug 9, 20249.9410.079.369.469.46277,500
Aug 8, 20249.9010.029.589.959.95183,800
Aug 7, 202410.2810.439.609.659.65301,400
Aug 6, 202410.0310.309.7110.0710.07184,100
Aug 5, 20249.259.979.219.899.89348,800
Aug 2, 202410.7510.849.9010.4510.45372,600
Aug 1, 202411.6411.7211.0011.1911.19281,000
Jul 31, 202411.5512.1811.2811.6811.68296,200
Jul 30, 202411.7111.8711.4011.4311.43187,000
Jul 29, 202412.6512.7011.4911.6211.62261,700
Jul 26, 202412.0712.3011.7711.9311.93262,300
Jul 25, 202411.5412.2711.5411.9511.95355,400
Jul 24, 202411.5311.8911.3711.4711.47222,900
Jul 23, 202411.7411.9611.6411.6611.66245,900
Jul 22, 202411.1411.8310.9811.7711.77353,000
Jul 19, 202411.1311.4310.9311.2011.20488,600
Jul 18, 202411.2511.5110.8811.0511.05439,400
Jul 17, 202411.6211.8611.2711.3311.33357,900
Jul 16, 202411.9912.2511.8211.8411.84293,400
Jul 15, 202411.6011.9011.4111.8311.83357,300
Jul 12, 202411.3711.9011.3011.4611.46328,300
Jul 11, 202410.5411.4210.5311.2511.25429,800
Jul 10, 202410.2710.7510.2410.4210.421,882,700
Jul 9, 20249.3210.239.2610.1910.19687,500
Jul 8, 20249.129.459.129.359.35374,600
Jul 5, 20248.989.098.859.089.08262,500
Jul 3, 20249.009.178.949.009.00154,200
Jul 2, 20249.169.338.938.978.97397,100
Jul 1, 20249.189.409.089.259.25332,200
Jun 28, 20249.299.348.979.109.101,322,600
Jun 27, 20248.949.388.899.229.22313,700
Jun 26, 20248.979.068.828.998.99410,300
Jun 25, 20249.159.208.979.029.02259,100
Jun 24, 20249.419.709.169.189.18384,700
Jun 21, 20248.939.448.869.439.43763,900
Jun 20, 20249.009.078.678.838.83480,800
Jun 18, 20248.859.018.768.998.99403,200
Jun 17, 20249.109.188.638.838.83716,000
Jun 14, 20249.049.239.009.159.15673,800
Jun 13, 20249.279.398.979.179.17455,400
Jun 12, 20249.339.539.119.289.28362,900
Jun 11, 20249.059.228.919.089.08296,400
Jun 10, 20248.769.158.629.149.14364,600
Jun 7, 20248.818.938.708.858.85219,800
Jun 6, 20249.189.208.868.878.87289,500
Jun 5, 20248.969.268.839.189.18442,300
Jun 4, 20249.059.158.888.948.94432,000
Jun 3, 20249.439.658.869.169.16752,800
May 31, 20249.069.688.969.479.47821,400
May 30, 20249.039.128.829.019.01287,500
May 29, 20248.889.038.598.978.97844,300
May 28, 20249.029.208.859.059.05491,800
May 24, 20249.039.148.919.029.02446,600
May 23, 20249.159.358.989.029.02469,200
May 22, 20249.269.339.009.119.11546,900
May 21, 20249.519.739.039.209.20431,900
May 20, 20249.509.779.329.599.59265,100
May 17, 20249.519.589.309.549.54291,700
May 16, 20249.319.639.229.439.43394,800
May 15, 20249.6410.049.259.279.27633,000
May 14, 20249.809.949.489.499.49336,200
May 13, 20249.729.889.499.719.71561,700
May 10, 202410.1510.159.459.739.73443,700
May 9, 20249.6110.379.5510.1710.17677,900
May 8, 20249.899.989.549.579.57630,400
May 7, 20249.7710.059.559.989.98420,300
May 6, 20249.629.839.559.779.77496,000
May 3, 20249.509.869.369.559.55537,600
May 2, 20249.619.789.219.359.35807,900
May 1, 20249.159.839.029.509.502,724,500
Apr 30, 20249.089.299.019.189.18539,600
Apr 29, 20249.089.468.999.159.15633,400
Apr 26, 20249.189.468.979.009.001,133,600
Apr 25, 20248.839.198.779.179.171,324,400
Apr 24, 20249.749.788.939.009.00659,000
Apr 23, 20249.659.979.519.649.64748,200
Apr 22, 20249.8610.019.539.809.801,527,900
Apr 19, 202410.4210.649.489.759.751,243,200
Apr 18, 202410.4510.8710.4310.5410.54319,200
Apr 17, 202411.1811.2910.4610.5510.55553,600
Apr 16, 202410.7911.3310.7611.1011.10461,200
Apr 15, 202410.8411.1210.5710.8910.89469,000
Apr 12, 202411.1211.3310.5010.8110.81588,100
Apr 11, 202411.2211.6211.0711.2611.26774,200
Apr 10, 202411.0111.2310.8011.1711.171,113,700
Apr 9, 202411.3511.7311.2011.4911.49962,300
Apr 8, 202411.3711.6411.1611.4011.40601,600
Apr 5, 202411.5511.7111.1311.2711.27891,500
Apr 4, 202412.1312.5611.5211.5411.54651,100
Apr 3, 202412.7012.7911.9912.1012.101,587,700

Related Tickers

ENGN enGene Holdings Inc.
4.4400
+2.54%
 
PMVP PMV Pharmaceuticals, Inc.
1.0000
-0.99%
 
GHRS GH Research PLC
10.40
-3.35%
 
AVTE Aerovate Therapeutics, Inc.
2.5200
+0.40%
 
RAPT RAPT Therapeutics, Inc.
1.1600
-0.85%
 
ORKA Oruka Therapeutics, Inc.
9.42
-1.46%
 
SEER Seer, Inc.
1.6900
+1.81%
 
EPIX ESSA Pharma Inc.
1.5800
+1.28%
 
TYRA Tyra Biosciences, Inc.
8.65
-0.80%
 
THRD Third Harmonic Bio, Inc.
3.5500
+5.65%