Astria Therapeutics Inc (ATXS) Historical Stock Data
9.56 ↑0.11 (1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATXS is down -1.07% a day on average. There have been 12 days where Astria Therapeutics Inc closed green and 18 days where ATXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.35 | 9.56 | ↑$0.21 (2.25%) | 9.26 | 9.81 | 830.22K |
| 2024-12-19 | 9.44 | 9.45 | ↑$0.01 (0.11%) | 9.29 | 9.76 | 283.93K |
| 2024-12-18 | 9.58 | 9.36 | ↓$0.22 (-2.30%) | 9.17 | 9.80 | 575.78K |
| 2024-12-17 | 9.60 | 9.55 | ↓$0.05 (-0.52%) | 9.42 | 9.89 | 295.17K |
| 2024-12-16 | 9.53 | 9.67 | ↑$0.14 (1.47%) | 9.49 | 9.99 | 204.89K |
| 2024-12-13 | 9.75 | 9.52 | ↓$0.23 (-2.36%) | 9.40 | 9.78 | 195.68K |
| 2024-12-12 | 10.41 | 9.81 | ↓$0.60 (-5.76%) | 9.59 | 10.70 | 522K |
| 2024-12-11 | 10.27 | 10.50 | ↑$0.23 (2.24%) | 10.18 | 11.01 | 786.87K |
| 2024-12-10 | 10.05 | 10.16 | ↑$0.11 (1.09%) | 9.81 | 10.39 | 150.47K |
| 2024-12-09 | 10.44 | 10.05 | ↓$0.39 (-3.74%) | 10.00 | 10.70 | 184.55K |
| 2024-12-06 | 9.80 | 10.35 | ↑$0.55 (5.61%) | 9.74 | 10.37 | 148.29K |
| 2024-12-05 | 10.07 | 9.75 | ↓$0.32 (-3.18%) | 9.70 | 10.44 | 1.29M |
| 2024-12-04 | 10.23 | 10.14 | ↓$0.09 (-0.88%) | 10.09 | 10.60 | 201.74K |
| 2024-12-03 | 10.35 | 10.23 | ↓$0.12 (-1.16%) | 9.99 | 10.35 | 397.35K |
| 2024-12-02 | 10.39 | 10.37 | ↓$0.02 (-0.19%) | 10.37 | 10.92 | 219.62K |
| 2024-11-29 | 10.50 | 10.39 | ↓$0.11 (-1.05%) | 10.33 | 10.59 | 139.47K |
| 2024-11-27 | 10.40 | 10.50 | ↑$0.10 (0.96%) | 10.20 | 10.64 | 162.75K |
| 2024-11-26 | 9.98 | 10.30 | ↑$0.32 (3.21%) | 9.74 | 10.32 | 229.87K |
| 2024-11-25 | 9.86 | 10.00 | ↑$0.14 (1.42%) | 9.77 | 10.11 | 621.23K |
| 2024-11-22 | 9.40 | 9.65 | ↑$0.25 (2.66%) | 9.31 | 9.75 | 175.81K |
| 2024-11-21 | 9.61 | 9.34 | ↓$0.27 (-2.81%) | 9.20 | 9.83 | 214.36K |
| 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 |
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!!!