Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 1 hour 44 minutes

S&P Futures
4,083.50
-6.50(-0.16%)
Dow Futures
34,036.00
-120.00(-0.35%)
Nasdaq Futures
12,165.50
+13.50(+0.11%)
Russell 2000 Futures
1,937.10
-2.30(-0.12%)
Crude Oil
79.32
+0.45(+0.57%)
Gold
1,944.40
-0.90(-0.05%)

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

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	13.29	14.03	13.29	13.75	13.75	86,749
Jan 30, 2023	13.36	13.64	13.00	13.49	13.49	84,700
Jan 27, 2023	13.98	14.35	13.50	13.67	13.67	114,800
Jan 26, 2023	14.20	14.36	13.91	14.00	14.00	62,900
Jan 25, 2023	14.95	14.95	13.44	14.15	14.15	180,900
Jan 24, 2023	14.61	15.14	14.30	14.92	14.92	234,300
Jan 23, 2023	14.97	14.97	14.07	14.61	14.61	157,400
Jan 20, 2023	14.85	15.48	14.76	15.00	15.00	135,600
Jan 19, 2023	14.59	14.82	14.03	14.78	14.78	115,700
Jan 18, 2023	14.24	14.91	14.07	14.43	14.43	110,400
Jan 17, 2023	14.24	14.27	13.90	14.17	14.17	234,900
Jan 13, 2023	14.55	14.76	14.02	14.24	14.24	147,400
Jan 12, 2023	14.63	14.90	14.06	14.58	14.58	266,600
Jan 11, 2023	15.32	15.32	14.58	14.60	14.60	92,200
Jan 10, 2023	15.08	15.64	14.80	15.30	15.30	163,600
Jan 09, 2023	15.36	15.77	14.91	15.11	15.11	227,300
Jan 06, 2023	15.88	16.28	15.21	15.36	15.36	125,200
Jan 05, 2023	14.95	15.90	14.44	15.79	15.79	303,600
Jan 04, 2023	15.07	15.12	14.51	15.01	15.01	237,300
Jan 03, 2023	15.14	15.48	14.12	15.04	15.04	364,700
Dec 30, 2022	13.86	14.96	13.71	14.89	14.89	223,800
Dec 29, 2022	13.62	14.37	12.91	13.95	13.95	375,700
Dec 28, 2022	14.78	15.04	13.55	13.70	13.70	204,300
Dec 27, 2022	14.80	15.20	14.68	14.75	14.75	258,500
Dec 23, 2022	15.05	15.26	14.24	14.80	14.80	257,500
Dec 22, 2022	13.38	15.45	12.97	14.89	14.89	421,400
Dec 21, 2022	11.95	13.16	11.95	12.86	12.86	261,800
Dec 20, 2022	11.10	12.34	10.76	11.81	11.81	371,400
Dec 19, 2022	12.33	12.33	11.10	11.10	11.10	316,900
Dec 16, 2022	11.26	12.84	11.12	11.81	11.81	705,000
Dec 15, 2022	12.00	13.30	11.26	11.26	11.26	794,000
Dec 14, 2022	11.52	11.79	10.97	11.01	11.01	49,900
Dec 13, 2022	11.18	11.43	10.94	11.34	11.34	44,600
Dec 12, 2022	11.11	11.11	10.87	10.98	10.98	38,100
Dec 09, 2022	10.71	11.13	10.37	11.06	11.06	74,000
Dec 08, 2022	11.02	11.02	10.59	10.90	10.90	64,900
Dec 07, 2022	9.81	10.99	9.81	10.98	10.98	60,400
Dec 06, 2022	10.15	10.28	9.70	10.02	10.02	32,100
Dec 05, 2022	11.11	11.11	10.22	10.32	10.32	38,200
Dec 02, 2022	10.73	11.06	10.51	10.89	10.89	33,700
Dec 01, 2022	10.04	11.15	9.95	11.00	11.00	63,300
Nov 30, 2022	10.14	10.14	9.50	10.05	10.05	100,200
Nov 29, 2022	9.27	10.25	9.24	10.13	10.13	48,100
Nov 28, 2022	9.38	9.81	8.95	9.19	9.19	53,000
Nov 25, 2022	8.69	9.59	8.69	9.44	9.44	25,800
Nov 23, 2022	8.89	9.15	8.63	8.70	8.70	37,000
Nov 22, 2022	8.52	8.96	8.35	8.90	8.90	92,400
Nov 21, 2022	8.72	8.78	8.25	8.59	8.59	78,700
Nov 18, 2022	8.29	8.96	8.22	8.76	8.76	31,400
Nov 17, 2022	8.30	8.36	8.02	8.22	8.22	73,800
Nov 16, 2022	8.60	8.80	8.18	8.39	8.39	96,400
Nov 15, 2022	8.49	8.66	8.15	8.59	8.59	56,600
Nov 14, 2022	8.17	9.10	7.94	8.44	8.44	146,900
Nov 11, 2022	7.36	8.29	7.36	8.17	8.17	221,100
Nov 10, 2022	7.80	7.91	7.43	7.44	7.44	59,300
Nov 09, 2022	7.82	8.02	7.44	7.57	7.57	59,700
Nov 08, 2022	8.32	8.33	7.85	8.00	8.00	97,900
Nov 07, 2022	9.25	9.40	8.35	8.38	8.38	78,600
Nov 04, 2022	9.99	9.99	8.71	9.31	9.31	47,600
Nov 03, 2022	10.03	10.39	9.51	9.91	9.91	55,200
Nov 02, 2022	10.69	10.77	10.18	10.34	10.34	43,100
Nov 01, 2022	9.74	11.02	9.67	10.71	10.71	153,600
Oct 31, 2022	9.05	9.81	9.03	9.62	9.62	278,200
Oct 28, 2022	9.49	9.54	8.71	9.19	9.19	49,400
Oct 27, 2022	10.04	10.04	9.34	9.56	9.56	35,400
Oct 26, 2022	9.36	10.11	9.31	9.78	9.78	47,600
Oct 25, 2022	9.30	9.64	9.30	9.44	9.44	48,700
Oct 24, 2022	9.58	9.58	9.02	9.28	9.28	33,200
Oct 21, 2022	9.52	9.56	9.21	9.53	9.53	37,500
Oct 20, 2022	9.36	9.92	9.36	9.58	9.58	27,400
Oct 19, 2022	9.14	9.61	9.11	9.36	9.36	72,700
Oct 18, 2022	9.57	9.68	9.13	9.23	9.23	81,900
Oct 17, 2022	9.49	9.63	9.16	9.38	9.38	302,100
Oct 14, 2022	9.58	9.77	9.19	9.19	9.19	57,800
Oct 13, 2022	9.17	9.84	9.17	9.58	9.58	313,800
Oct 12, 2022	9.82	9.85	9.14	9.43	9.43	47,400
Oct 11, 2022	9.99	10.43	9.75	9.87	9.87	78,600
Oct 10, 2022	10.79	10.79	9.30	10.06	10.06	183,200
Oct 07, 2022	11.83	12.36	10.11	10.71	10.71	218,700
Oct 06, 2022	12.43	12.65	11.81	11.96	11.96	193,200
Oct 05, 2022	11.01	12.85	11.01	12.75	12.75	422,200
Oct 04, 2022	9.58	11.15	9.51	11.11	11.11	766,100
Oct 03, 2022	9.08	9.51	9.08	9.51	9.51	28,800
Sep 30, 2022	8.99	9.38	8.78	9.04	9.04	79,000
Sep 29, 2022	9.14	9.27	8.75	8.91	8.91	36,200
Sep 28, 2022	9.11	9.52	9.10	9.24	9.24	90,700
Sep 27, 2022	9.01	9.12	8.90	9.05	9.05	37,800
Sep 26, 2022	9.13	9.66	8.88	8.95	8.95	42,100
Sep 23, 2022	9.07	9.32	8.76	9.19	9.19	94,500
Sep 22, 2022	9.75	9.88	9.16	9.21	9.21	48,000
Sep 21, 2022	10.23	10.27	9.74	9.85	9.85	49,800
Sep 20, 2022	9.32	10.27	9.19	10.15	10.15	694,000
Sep 19, 2022	9.84	9.90	9.36	9.50	9.50	97,800
Sep 16, 2022	9.59	9.97	8.94	9.92	9.92	156,500
Sep 15, 2022	9.80	10.00	9.47	9.59	9.59	59,600
Sep 14, 2022	10.25	10.42	9.74	9.82	9.82	147,900
Sep 13, 2022	10.20	10.70	10.05	10.17	10.17	108,800
Sep 12, 2022	9.92	10.47	9.47	10.34	10.34	75,500
Sep 09, 2022	9.63	10.29	9.60	9.88	9.88	114,200
Sep 08, 2022	9.10	9.70	9.00	9.45	9.45	209,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,083.50-6.50(-0.16%)

Dow Futures34,036.00-120.00(-0.35%)

Nasdaq Futures12,165.50+13.50(+0.11%)

Russell 2000 Futures1,937.10-2.30(-0.12%)

Crude Oil79.32+0.45(+0.57%)

Gold1,944.40-0.90(-0.05%)

Astria Therapeutics, Inc. (ATXS)

S&P Futures
4,083.50
-6.50(-0.16%)

Dow Futures
34,036.00
-120.00(-0.35%)

Nasdaq Futures
12,165.50
+13.50(+0.11%)

Russell 2000 Futures
1,937.10
-2.30(-0.12%)

Crude Oil
79.32
+0.45(+0.57%)

Gold
1,944.40
-0.90(-0.05%)