Astria Therapeutics Inc (ATXS) Historical Stock Data
9.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATXS is down -0.83% a day on average. There have been 11 days where Astria Therapeutics Inc closed green and 19 days where ATXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 9.72 | 9.58 | ↓$0.14 (-1.44%) | 9.20 | 9.79 | 265.86K |
| 2024-11-19 | 9.03 | 9.75 | ↑$0.72 (7.97%) | 8.68 | 9.79 | 545.05K |
| 2024-11-18 | 9.40 | 9.16 | ↓$0.24 (-2.55%) | 8.61 | 9.40 | 355.02K |
| 2024-11-15 | 10.17 | 9.37 | ↓$0.80 (-7.87%) | 9.11 | 10.17 | 284.44K |
| 2024-11-14 | 11.53 | 10.09 | ↓$1.44 (-12.49%) | 10.07 | 11.75 | 278.97K |
| 2024-11-13 | 11.28 | 10.61 | ↓$0.67 (-5.94%) | 10.53 | 11.49 | 207.67K |
| 2024-11-12 | 11.80 | 11.16 | ↓$0.64 (-5.42%) | 11.10 | 11.87 | 230.15K |
| 2024-11-11 | 12.07 | 11.85 | ↓$0.22 (-1.82%) | 11.66 | 12.10 | 152.46K |
| 2024-11-08 | 11.78 | 11.82 | ↑$0.04 (0.34%) | 11.40 | 11.86 | 148.10K |
| 2024-11-07 | 12.00 | 11.77 | ↓$0.23 (-1.92%) | 11.73 | 12.10 | 178.87K |
| 2024-11-06 | 12.01 | 11.87 | ↓$0.14 (-1.17%) | 11.65 | 12.47 | 356.41K |
| 2024-11-05 | 11.49 | 11.51 | ↑$0.02 (0.17%) | 11.19 | 11.64 | 135.46K |
| 2024-11-04 | 11.28 | 11.54 | ↑$0.26 (2.30%) | 11.01 | 11.66 | 172.08K |
| 2024-11-01 | 11.37 | 11.32 | ↓$0.05 (-0.44%) | 11.03 | 11.39 | 341.43K |
| 2024-10-31 | 12.02 | 11.18 | ↓$0.84 (-6.99%) | 11.13 | 12.15 | 175.19K |
| 2024-10-30 | 11.85 | 12.06 | ↑$0.21 (1.77%) | 11.85 | 12.52 | 216.96K |
| 2024-10-29 | 12.07 | 11.99 | ↓$0.08 (-0.66%) | 11.50 | 12.24 | 189.40K |
| 2024-10-28 | 11.66 | 12.10 | ↑$0.44 (3.77%) | 11.66 | 12.10 | 181.44K |
| 2024-10-25 | 11.70 | 11.47 | ↓$0.23 (-1.97%) | 11.45 | 12.18 | 162.86K |
| 2024-10-24 | 11.34 | 11.68 | ↑$0.34 (3.00%) | 11.27 | 12.18 | 349.03K |
| 2024-10-23 | 11.65 | 11.27 | ↓$0.38 (-3.26%) | 11.24 | 11.84 | 268.77K |
| 2024-10-22 | 11.15 | 11.75 | ↑$0.60 (5.38%) | 11.07 | 11.79 | 213.05K |
| 2024-10-21 | 11.35 | 11.26 | ↓$0.09 (-0.79%) | 11.05 | 11.38 | 141.03K |
| 2024-10-18 | 11.85 | 11.46 | ↓$0.39 (-3.29%) | 11.36 | 11.95 | 126.74K |
| 2024-10-17 | 11.53 | 11.76 | ↑$0.23 (1.99%) | 11.39 | 11.82 | 172.78K |
| 2024-10-16 | 11.66 | 11.56 | ↓$0.10 (-0.86%) | 11.40 | 11.87 | 208.23K |
| 2024-10-15 | 11.08 | 11.49 | ↑$0.41 (3.70%) | 10.99 | 11.60 | 151.75K |
| 2024-10-14 | 11.57 | 11.07 | ↓$0.50 (-4.32%) | 11.02 | 11.75 | 151.51K |
| 2024-10-11 | 10.49 | 11.62 | ↑$1.13 (10.77%) | 10.49 | 11.70 | 355.09K |
| 2024-10-10 | 10.82 | 10.50 | ↓$0.32 (-2.96%) | 10.48 | 10.92 | 250.80K |
Create an account or log in to view more rows.
$ATXS Guys when can we expect that 30% drop?
$ATXS who else excited??
$ATXS God dammit
$ATXS Love this stock.
Light taps
$ATXS watch this fly!!!!
$ATXS what happen
$ATXS this sell-off is meh.
$ATXS How can this stock move so little? Damn
$ATXS gimme gimme
$ATXS Tendie tickets on discount today!!!