Advertisement
Advertisement
U.S. markets open in 1 hour 44 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Astria Therapeutics, Inc. (ATXS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
13.75+0.26 (+1.93%)
At close: 04:00PM EST
13.00 -0.75 (-5.45%)
After hours: 07:26PM EST
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202313.2914.0313.2913.7513.7586,749
Jan 30, 202313.3613.6413.0013.4913.4984,700
Jan 27, 202313.9814.3513.5013.6713.67114,800
Jan 26, 202314.2014.3613.9114.0014.0062,900
Jan 25, 202314.9514.9513.4414.1514.15180,900
Jan 24, 202314.6115.1414.3014.9214.92234,300
Jan 23, 202314.9714.9714.0714.6114.61157,400
Jan 20, 202314.8515.4814.7615.0015.00135,600
Jan 19, 202314.5914.8214.0314.7814.78115,700
Jan 18, 202314.2414.9114.0714.4314.43110,400
Jan 17, 202314.2414.2713.9014.1714.17234,900
Jan 13, 202314.5514.7614.0214.2414.24147,400
Jan 12, 202314.6314.9014.0614.5814.58266,600
Jan 11, 202315.3215.3214.5814.6014.6092,200
Jan 10, 202315.0815.6414.8015.3015.30163,600
Jan 09, 202315.3615.7714.9115.1115.11227,300
Jan 06, 202315.8816.2815.2115.3615.36125,200
Jan 05, 202314.9515.9014.4415.7915.79303,600
Jan 04, 202315.0715.1214.5115.0115.01237,300
Jan 03, 202315.1415.4814.1215.0415.04364,700
Dec 30, 202213.8614.9613.7114.8914.89223,800
Dec 29, 202213.6214.3712.9113.9513.95375,700
Dec 28, 202214.7815.0413.5513.7013.70204,300
Dec 27, 202214.8015.2014.6814.7514.75258,500
Dec 23, 202215.0515.2614.2414.8014.80257,500
Dec 22, 202213.3815.4512.9714.8914.89421,400
Dec 21, 202211.9513.1611.9512.8612.86261,800
Dec 20, 202211.1012.3410.7611.8111.81371,400
Dec 19, 202212.3312.3311.1011.1011.10316,900
Dec 16, 202211.2612.8411.1211.8111.81705,000
Dec 15, 202212.0013.3011.2611.2611.26794,000
Dec 14, 202211.5211.7910.9711.0111.0149,900
Dec 13, 202211.1811.4310.9411.3411.3444,600
Dec 12, 202211.1111.1110.8710.9810.9838,100
Dec 09, 202210.7111.1310.3711.0611.0674,000
Dec 08, 202211.0211.0210.5910.9010.9064,900
Dec 07, 20229.8110.999.8110.9810.9860,400
Dec 06, 202210.1510.289.7010.0210.0232,100
Dec 05, 202211.1111.1110.2210.3210.3238,200
Dec 02, 202210.7311.0610.5110.8910.8933,700
Dec 01, 202210.0411.159.9511.0011.0063,300
Nov 30, 202210.1410.149.5010.0510.05100,200
Nov 29, 20229.2710.259.2410.1310.1348,100
Nov 28, 20229.389.818.959.199.1953,000
Nov 25, 20228.699.598.699.449.4425,800
Nov 23, 20228.899.158.638.708.7037,000
Nov 22, 20228.528.968.358.908.9092,400
Nov 21, 20228.728.788.258.598.5978,700
Nov 18, 20228.298.968.228.768.7631,400
Nov 17, 20228.308.368.028.228.2273,800
Nov 16, 20228.608.808.188.398.3996,400
Nov 15, 20228.498.668.158.598.5956,600
Nov 14, 20228.179.107.948.448.44146,900
Nov 11, 20227.368.297.368.178.17221,100
Nov 10, 20227.807.917.437.447.4459,300
Nov 09, 20227.828.027.447.577.5759,700
Nov 08, 20228.328.337.858.008.0097,900
Nov 07, 20229.259.408.358.388.3878,600
Nov 04, 20229.999.998.719.319.3147,600
Nov 03, 202210.0310.399.519.919.9155,200
Nov 02, 202210.6910.7710.1810.3410.3443,100
Nov 01, 20229.7411.029.6710.7110.71153,600
Oct 31, 20229.059.819.039.629.62278,200
Oct 28, 20229.499.548.719.199.1949,400
Oct 27, 202210.0410.049.349.569.5635,400
Oct 26, 20229.3610.119.319.789.7847,600
Oct 25, 20229.309.649.309.449.4448,700
Oct 24, 20229.589.589.029.289.2833,200
Oct 21, 20229.529.569.219.539.5337,500
Oct 20, 20229.369.929.369.589.5827,400
Oct 19, 20229.149.619.119.369.3672,700
Oct 18, 20229.579.689.139.239.2381,900
Oct 17, 20229.499.639.169.389.38302,100
Oct 14, 20229.589.779.199.199.1957,800
Oct 13, 20229.179.849.179.589.58313,800
Oct 12, 20229.829.859.149.439.4347,400
Oct 11, 20229.9910.439.759.879.8778,600
Oct 10, 202210.7910.799.3010.0610.06183,200
Oct 07, 202211.8312.3610.1110.7110.71218,700
Oct 06, 202212.4312.6511.8111.9611.96193,200
Oct 05, 202211.0112.8511.0112.7512.75422,200
Oct 04, 20229.5811.159.5111.1111.11766,100
Oct 03, 20229.089.519.089.519.5128,800
Sep 30, 20228.999.388.789.049.0479,000
Sep 29, 20229.149.278.758.918.9136,200
Sep 28, 20229.119.529.109.249.2490,700
Sep 27, 20229.019.128.909.059.0537,800
Sep 26, 20229.139.668.888.958.9542,100
Sep 23, 20229.079.328.769.199.1994,500
Sep 22, 20229.759.889.169.219.2148,000
Sep 21, 202210.2310.279.749.859.8549,800
Sep 20, 20229.3210.279.1910.1510.15694,000
Sep 19, 20229.849.909.369.509.5097,800
Sep 16, 20229.599.978.949.929.92156,500
Sep 15, 20229.8010.009.479.599.5959,600
Sep 14, 202210.2510.429.749.829.82147,900
Sep 13, 202210.2010.7010.0510.1710.17108,800
Sep 12, 20229.9210.479.4710.3410.3475,500
Sep 09, 20229.6310.299.609.889.88114,200
Sep 08, 20229.109.709.009.459.45209,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement