Dark

ATXS
Astria Therapeutics, Inc. Common Stock
stock NASDAQ

Inactive

Jan 22, 2026

12.58USD+0.640%(+0.08)3,199,309

Pre-market

0.00USD-100.000%(-12.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-22	12.4800	12.5900	12.445000	12.5800	+0.640%	3,199,309	0.000%
2026-01-21	12.4100	12.5100	12.410000	12.5000	+0.482%	1,029,446	+0.640%
2026-01-20	12.3000	12.4950	12.240000	12.4400	-0.241%	999,980	+1.125%
2026-01-16	12.8100	12.8100	12.410000	12.4700	-2.654%	1,331,272	+0.882%
2026-01-15	12.5500	12.8550	12.449300	12.8100	+2.153%	1,072,125	-1.795%
2026-01-14	12.5000	12.5800	12.500000	12.5400	+0.240%	493,769	+0.319%
2026-01-13	12.7400	12.7400	12.490000	12.5100	-1.651%	852,586	+0.560%
2026-01-12	12.9200	12.9200	12.640000	12.7200	-1.242%	771,216	-1.101%
2026-01-09	13.0000	13.2700	12.880000	12.8800	-0.770%	585,405	-2.329%
2026-01-08	13.1600	13.1600	12.945000	12.9800	-1.667%	412,507	-3.082%
2026-01-07	13.0000	13.2850	13.000000	13.2000	+2.088%	1,174,990	-4.697%
2026-01-06	12.7800	12.9700	12.780000	12.9300	+0.858%	534,045	-2.707%
2026-01-05	12.8600	12.9100	12.730000	12.8200	-0.543%	967,672	-1.872%
2026-01-02	13.1400	13.1400	12.845000	12.8900	-1.528%	383,207	-2.405%
2025-12-31	13.0000	13.1300	12.970000	13.0900	+0.770%	298,921	-3.896%
2025-12-30	12.9600	13.0050	12.900000	12.9900	0.000%	356,727	-3.156%
2025-12-29	12.9100	13.0300	12.890000	12.9900	+0.309%	284,952	-3.156%
2025-12-26	12.9100	12.9650	12.890000	12.9500	-0.231%	310,362	-2.857%
2025-12-24	12.9000	13.0350	12.860000	12.9800	+0.620%	211,096	-3.082%
2025-12-23	12.8600	12.9500	12.825000	12.9000	-0.155%	659,098	-2.481%
2025-12-22	12.8300	13.0000	12.770000	12.9200	+0.701%	626,542	-2.632%
2025-12-19	12.6700	12.9200	12.645000	12.8300	+0.944%	2,853,880	-1.949%
2025-12-18	12.7500	12.7750	12.645000	12.7100	+0.554%	1,481,801	-1.023%
2025-12-17	12.8700	12.9250	12.640000	12.6400	-1.787%	1,091,493	-0.475%
2025-12-16	12.8800	13.0000	12.790000	12.8700	-0.387%	1,302,035	-2.253%
2025-12-15	12.9900	13.1400	12.840000	12.9200	-0.077%	1,117,490	-2.632%
2025-12-12	12.9800	13.0800	12.700000	12.9300	+0.155%	1,656,135	-2.707%
2025-12-11	13.0100	13.0400	12.890000	12.9100	-0.463%	1,056,893	-2.556%
2025-12-10	12.9200	12.9800	12.870000	12.9700	+0.154%	980,820	-3.007%
2025-12-09	12.9400	13.0770	12.940000	12.9500	-0.385%	1,142,237	-2.857%
2025-12-08	12.9500	13.1600	12.950000	13.0000	+0.541%	944,267	-3.231%
2025-12-05	13.1400	13.1800	12.840000	12.9300	-1.448%	529,682	-2.707%
2025-12-04	13.0900	13.2900	13.060000	13.1200	+0.229%	2,771,076	-4.116%
2025-12-03	12.6600	13.1000	12.630000	13.0900	+3.889%	5,729,738	-3.896%
2025-12-02	12.6400	12.7200	12.590000	12.6000	-0.158%	721,528	-0.159%
2025-12-01	12.6400	12.6600	12.550000	12.6200	-0.237%	747,561	-0.317%
2025-11-28	12.6500	12.6850	12.605000	12.6500	+0.397%	532,793	-0.553%
2025-11-26	12.3700	12.6350	12.310000	12.6000	+2.107%	1,218,519	-0.159%
2025-11-25	12.4100	12.4600	12.295000	12.3400	-0.081%	2,319,178	+1.945%
2025-11-24	12.5500	12.5600	12.285000	12.3500	-1.279%	1,382,211	+1.862%
2025-11-21	12.4300	12.5700	12.400000	12.5100	+0.482%	651,035	+0.560%
2025-11-20	12.5500	12.5600	12.365000	12.4500	+0.080%	519,951	+1.044%
2025-11-19	12.4900	12.5200	12.310000	12.4400	-0.400%	497,923	+1.125%
2025-11-18	12.5300	12.5700	12.465000	12.4900	-0.636%	684,389	+0.721%
2025-11-17	12.4700	12.6200	12.430000	12.5700	0.000%	1,039,127	+0.080%
2025-11-14	12.3100	12.5900	12.293500	12.5700	+1.045%	1,387,070	+0.080%
2025-11-13	12.3700	12.5800	12.350000	12.4400	-0.876%	577,820	+1.125%
2025-11-12	12.5100	12.5900	12.420000	12.5500	+0.320%	1,602,071	+0.239%
2025-11-11	12.5500	12.6400	12.395100	12.5100	-0.793%	1,220,354	+0.560%
2025-11-10	12.6700	12.6700	12.515000	12.6100	+0.799%	766,038	-0.238%
2025-11-07	12.3600	12.5400	12.200000	12.5100	+0.644%	605,438	+0.560%
2025-11-06	12.6300	12.6500	12.385000	12.4300	-1.506%	365,840	+1.207%
2025-11-05	12.3000	12.6350	12.270000	12.6200	+3.020%	1,426,835	-0.317%
2025-11-04	12.1200	12.3900	12.110000	12.2500	-1.130%	1,869,150	+2.694%
2025-11-03	12.5500	12.6400	12.340000	12.3900	-1.900%	1,510,760	+1.533%
2025-10-31	12.5100	12.6700	12.400000	12.6300	+0.959%	621,723	-0.396%
2025-10-30	12.5400	12.7150	12.495000	12.5100	-0.714%	746,189	+0.560%
2025-10-29	12.5400	12.6500	12.440000	12.6000	+1.043%	1,132,916	-0.159%
2025-10-28	12.4900	12.6000	12.450000	12.4700	-0.558%	895,655	+0.882%
2025-10-27	12.5900	12.5900	12.400000	12.5400	+0.804%	596,927	+0.319%
2025-10-24	12.4900	12.5500	12.430000	12.4400	+0.485%	812,256	+1.125%
2025-10-23	12.2800	12.3800	12.200000	12.3800	+1.392%	1,429,504	+1.616%
2025-10-22	12.1500	12.3000	12.150000	12.2100	+0.411%	3,222,696	+3.030%
2025-10-21	12.1200	12.2300	12.070000	12.1600	+0.082%	2,408,816	+3.454%
2025-10-20	12.0000	12.1500	11.970000	12.1500	+1.419%	6,237,379	+3.539%
2025-10-17	11.9200	12.0380	11.830000	11.9800	-0.910%	3,537,870	+5.008%
2025-10-16	11.9000	12.1600	11.900000	12.0900	+1.426%	9,068,897	+4.053%
2025-10-15	11.7200	12.0150	11.690000	11.9200	+2.670%	14,755,652	+5.537%
2025-10-14	11.9300	12.1700	11.530000	11.6100	+37.072%	34,669,932	+8.355%
2025-10-13	8.3200	8.5925	8.080000	8.4700	+1.925%	312,777	+48.524%
2025-10-10	8.6600	8.6900	7.850000	8.3100	-1.657%	500,342	+51.384%
2025-10-09	8.4000	8.6400	8.275000	8.4500	+0.595%	491,480	+48.876%
2025-10-08	7.7600	8.4000	7.595000	8.4000	+12.450%	841,403	+49.762%
2025-10-07	7.6900	7.7800	7.356600	7.4700	-2.861%	366,581	+68.407%
2025-10-06	7.5800	7.8400	7.511800	7.6900	+2.261%	430,185	+63.589%
2025-10-03	7.7000	7.8950	7.310000	7.5200	-2.211%	771,189	+67.287%
2025-10-02	7.5600	7.8300	7.540000	7.6900	+1.989%	322,862	+63.589%
2025-10-01	7.3000	7.5700	7.280000	7.5400	+3.571%	260,697	+66.844%
2025-09-30	7.3200	7.4050	7.195000	7.2800	-1.087%	342,326	+72.802%
2025-09-29	7.3400	7.4800	7.192600	7.3600	+0.822%	376,075	+70.924%
2025-09-26	7.1700	7.3600	7.100000	7.3000	+2.098%	291,434	+72.329%
2025-09-25	7.2000	7.2950	6.950000	7.1500	-1.651%	283,353	+75.944%
2025-09-24	7.4700	7.7000	7.250000	7.2700	-2.416%	259,627	+73.040%
2025-09-23	7.5500	7.6100	7.275000	7.4500	-0.799%	304,785	+68.859%
2025-09-22	7.1500	7.5400	6.920000	7.5100	+6.525%	413,317	+67.510%
2025-09-19	7.4800	7.6330	6.860000	7.0500	-5.749%	1,303,719	+78.440%
2025-09-18	7.5500	7.7900	7.400000	7.4800	+1.218%	505,208	+68.182%
2025-09-17	7.3200	7.8300	7.210000	7.3900	+1.651%	512,830	+70.230%
2025-09-16	7.4500	7.6250	7.220000	7.2700	-1.357%	389,288	+73.040%
2025-09-15	7.4300	7.6455	6.990000	7.3700	-0.808%	457,861	+70.692%
2025-09-12	7.8600	7.9350	7.420000	7.4300	-5.230%	291,955	+69.314%
2025-09-11	7.4700	7.8600	7.400100	7.8400	+4.673%	337,770	+60.459%
2025-09-10	7.5400	7.9048	7.360000	7.4900	-0.531%	460,229	+67.957%
2025-09-09	7.4700	7.7000	7.120000	7.5300	+1.346%	438,532	+67.065%
2025-09-08	7.5600	7.6100	7.220000	7.4300	-1.197%	409,567	+69.314%
2025-09-05	7.0400	7.5700	6.840000	7.5200	+7.429%	543,122	+67.287%
2025-09-04	6.9000	7.1500	6.500500	7.0000	+0.143%	406,949	+79.714%
2025-09-03	6.7000	7.0300	6.650000	6.9900	+6.070%	326,134	+79.971%
2025-09-02	6.2200	6.6100	6.220000	6.5900	+6.634%	330,189	+90.895%
2025-08-29	6.5300	6.5900	6.090000	6.1800	-5.360%	235,509	+103.560%
2025-08-28	6.5400	6.8200	6.510000	6.5300	+0.307%	236,545	+92.649%
2025-08-27	6.6700	6.8044	6.490000	6.5100	-2.399%	154,147	+93.241%
2025-08-26	6.4000	6.6800	6.400000	6.6700	+3.894%	221,658	+88.606%
2025-08-25	6.8100	6.8100	6.375000	6.4200	-5.449%	240,838	+95.950%
2025-08-22	6.4100	6.9600	6.350000	6.7900	+6.929%	471,031	+85.272%
2025-08-21	6.2200	6.4500	6.120000	6.3500	+0.634%	243,669	+98.110%
2025-08-20	6.2700	6.4100	6.150000	6.3100	+0.159%	199,102	+99.366%
2025-08-19	6.7800	6.8000	6.270000	6.3000	-7.080%	224,693	+99.683%
2025-08-18	6.8500	6.9981	6.570000	6.7800	-1.022%	232,942	+85.546%
2025-08-15	6.8200	7.1400	6.780000	6.8500	+1.331%	406,491	+83.650%
2025-08-14	6.7700	6.9800	6.600000	6.7600	-1.601%	414,105	+86.095%
2025-08-13	7.0500	7.2000	6.750000	6.8700	+3.308%	350,462	+83.115%
2025-08-12	6.7500	7.0200	6.535000	6.6500	-0.449%	239,681	+89.173%
2025-08-11	6.2100	6.7200	6.060000	6.6800	+6.369%	309,476	+88.323%
2025-08-08	6.6700	6.6700	6.200000	6.2800	-5.847%	177,444	+100.318%
2025-08-07	7.0600	7.0991	6.590000	6.6700	-4.441%	216,079	+88.606%
2025-08-06	7.0200	7.1800	6.850000	6.9800	-0.570%	164,643	+80.229%
2025-08-05	6.9000	7.2050	6.770000	7.0200	+1.887%	261,553	+79.202%
2025-08-04	6.6200	6.9300	6.470000	6.8900	+5.030%	365,581	+82.583%
2025-08-01	6.7700	6.8600	6.520000	6.5600	-5.202%	233,466	+91.768%
2025-07-31	6.6500	6.9976	6.640000	6.9200	+2.823%	198,805	+81.792%
2025-07-30	6.4800	7.3400	6.440000	6.7300	+1.203%	322,188	+86.924%
2025-07-29	6.6300	6.6995	6.305000	6.6500	+0.302%	239,542	+89.173%
2025-07-28	6.6900	6.7950	6.580000	6.6300	-0.301%	160,591	+89.744%
2025-07-25	6.5500	6.7550	6.420000	6.6500	+1.372%	117,144	+89.173%
2025-07-24	6.6800	6.7300	6.480000	6.5600	-1.796%	100,386	+91.768%
2025-07-23	6.5300	6.7100	6.380000	6.6800	+4.050%	161,616	+88.323%
2025-07-22	6.2300	6.4750	6.200000	6.4200	+2.556%	226,079	+95.950%
2025-07-21	6.0000	6.3988	6.000000	6.2600	+4.858%	302,443	+100.958%
2025-07-18	6.3100	6.3100	5.940400	5.9700	-4.327%	198,157	+110.720%
2025-07-17	6.3300	6.4894	6.220000	6.2400	-1.422%	132,632	+101.603%
2025-07-16	6.3700	6.4300	6.270000	6.3300	+0.317%	120,244	+98.736%
2025-07-15	6.4700	6.6300	6.200000	6.3100	-4.683%	259,150	+99.366%
2025-07-14	6.3200	6.6700	6.320000	6.6200	+3.925%	204,752	+90.030%
2025-07-11	6.6500	6.7950	6.270000	6.3700	-4.498%	283,442	+97.488%
2025-07-10	6.7500	6.8900	6.542300	6.6700	-1.477%	276,914	+88.606%
2025-07-09	6.5000	6.8900	6.495000	6.7700	+5.616%	330,816	+85.820%
2025-07-08	6.2400	6.4500	6.170000	6.4100	+3.387%	327,344	+96.256%
2025-07-07	5.7500	6.3600	5.602100	6.2000	+6.713%	630,903	+102.903%
2025-07-03	5.8000	5.9300	5.680000	5.8100	+1.396%	188,854	+116.523%
2025-07-02	5.4300	5.9079	5.430000	5.7300	+5.525%	226,277	+119.546%
2025-07-01	5.3600	5.7100	5.260000	5.4300	+1.306%	304,796	+131.676%
2025-06-30	5.6300	5.6750	5.360000	5.3600	-3.770%	239,444	+134.701%
2025-06-27	5.4400	5.6400	5.410000	5.5700	+2.390%	1,354,316	+125.853%
2025-06-26	5.6400	5.6400	5.250000	5.4400	-3.717%	213,757	+131.250%
2025-06-25	5.7600	5.7900	5.480000	5.6500	-1.910%	199,707	+122.655%
2025-06-24	5.6800	5.7700	5.600000	5.7600	+2.674%	200,039	+118.403%
2025-06-23	5.8700	5.9100	5.410000	5.6100	-4.266%	160,418	+124.242%
2025-06-20	5.9400	6.1299	5.750000	5.8600	-0.509%	470,476	+114.676%
2025-06-18	5.6600	5.9600	5.488800	5.8900	+3.333%	373,673	+113.582%
2025-06-17	5.8100	5.8900	5.430000	5.7000	-3.879%	522,602	+120.702%
2025-06-16	5.7200	5.9600	5.582300	5.9300	+3.671%	251,340	+112.142%
2025-06-13	5.4100	5.9700	5.370000	5.7200	+2.143%	346,313	+119.930%
2025-06-12	5.7600	5.8400	5.556486	5.6000	-3.282%	295,353	+124.643%
2025-06-11	5.7600	5.9400	5.530000	5.7900	+1.401%	363,967	+117.271%
2025-06-10	5.8000	5.9400	5.690000	5.7100	-1.382%	340,465	+120.315%
2025-06-09	6.0700	6.1200	5.510000	5.7900	-3.339%	306,557	+117.271%
2025-06-06	5.2900	6.0900	5.280000	5.9900	+14.751%	664,913	+110.017%
2025-06-05	5.3000	5.4325	5.091800	5.2200	-1.136%	282,610	+140.996%
2025-06-04	4.9400	5.4281	4.922900	5.2800	+6.452%	293,145	+138.258%
2025-06-03	4.8200	5.1900	4.780000	4.9600	+3.766%	456,271	+153.629%
2025-06-02	4.7700	4.8700	4.645000	4.7800	+0.420%	309,727	+163.180%
2025-05-30	4.9200	4.9200	4.540000	4.7600	-3.838%	861,514	+164.286%
2025-05-29	4.4100	4.9800	4.320000	4.9500	+13.272%	797,993	+154.141%
2025-05-28	4.0600	4.4550	4.020000	4.3700	+6.846%	507,416	+187.872%
2025-05-27	3.9600	4.1350	3.830000	4.0900	+4.337%	948,330	+207.579%
2025-05-23	3.9900	4.0300	3.870000	3.9200	-3.922%	245,437	+220.918%
2025-05-22	3.8700	4.1000	3.790000	4.0800	+4.082%	943,293	+208.333%
2025-05-21	4.2000	4.3500	3.900000	3.9200	-8.625%	465,546	+220.918%
2025-05-20	4.2300	4.6100	4.040000	4.2900	+0.704%	868,733	+193.240%
2025-05-19	3.9000	4.4200	3.840000	4.2600	+7.576%	671,346	+195.305%
2025-05-16	3.9900	4.0250	3.915000	3.9600	-0.752%	373,273	+217.677%
2025-05-15	3.9500	4.0516	3.750000	3.9900	+0.504%	405,539	+215.288%
2025-05-14	4.2700	4.3300	3.691400	3.9700	+1.795%	878,152	+216.877%
2025-05-13	4.4300	4.8000	3.820000	3.9000	-10.755%	734,133	+222.564%
2025-05-12	4.4300	4.7350	4.300000	4.3700	+3.310%	872,027	+187.872%
2025-05-09	4.7000	4.7000	4.125000	4.2300	-3.864%	470,953	+197.400%
2025-05-08	4.4300	4.5100	4.210000	4.4000	-0.452%	867,920	+185.909%
2025-05-07	4.3700	4.4900	4.245000	4.4200	+1.144%	503,082	+184.615%
2025-05-06	5.0100	5.1200	4.330000	4.3700	-14.481%	470,703	+187.872%
2025-05-05	5.3000	5.3600	5.100000	5.1100	-4.664%	223,694	+146.184%
2025-05-02	5.2000	5.4700	5.180000	5.3600	+3.876%	408,704	+134.701%
2025-05-01	5.1700	5.2700	5.055000	5.1600	0.000%	951,407	+143.798%
2025-04-30	5.0400	5.2700	5.010000	5.1600	+0.781%	361,309	+143.798%
2025-04-29	5.0600	5.1900	5.020000	5.1200	+3.226%	327,708	+145.703%
2025-04-28	5.1800	5.2100	4.800000	4.9600	-4.062%	363,905	+153.629%
2025-04-25	5.3500	5.3500	4.970000	5.1700	-0.768%	292,646	+143.327%
2025-04-24	5.1900	5.3213	5.000000	5.2100	+0.192%	1,402,486	+141.459%
2025-04-23	4.7900	5.3050	4.740100	5.2000	+12.554%	860,980	+141.923%
2025-04-22	4.1700	4.8000	4.157000	4.6200	+12.409%	855,057	+172.294%
2025-04-21	4.0000	4.1700	3.940000	4.1100	+1.733%	450,486	+206.083%
2025-04-17	3.9700	4.1764	3.925000	4.0400	+1.508%	202,267	+211.386%
2025-04-16	4.0700	4.1400	3.925000	3.9800	-2.927%	263,477	+216.080%
2025-04-15	4.2200	4.3600	4.075000	4.1000	-2.844%	231,050	+206.829%
2025-04-14	4.1200	4.3900	4.100000	4.2200	+4.455%	334,041	+198.104%
2025-04-11	4.0600	4.1200	3.960000	4.0400	-0.493%	380,567	+211.386%
2025-04-10	4.0450	4.2800	3.830000	4.0600	-0.490%	534,044	+209.852%
2025-04-09	3.6300	4.3900	3.555000	4.0800	+8.800%	1,078,904	+208.333%
2025-04-08	4.6700	4.7600	3.700000	3.7500	-16.667%	316,120	+235.467%
2025-04-07	4.4400	4.8500	4.250000	4.5000	-3.330%	611,701	+179.556%
2025-04-04	4.9300	5.0700	4.620000	4.6550	-9.612%	335,595	+170.247%
2025-04-03	5.2600	5.3500	5.050000	5.1500	-6.703%	238,539	+144.272%
2025-04-02	5.3300	5.6000	5.330000	5.5200	+2.222%	243,905	+127.899%
2025-04-01	5.3200	5.5600	5.240000	5.4000	+1.124%	402,555	+132.963%
2025-03-31	5.6000	5.7000	5.290000	5.3400	-6.316%	450,135	+135.581%
2025-03-28	6.0500	6.0500	5.680000	5.7000	-5.941%	163,202	+120.702%
2025-03-27	6.1500	6.2000	6.040000	6.0600	-0.818%	175,067	+107.591%
2025-03-26	6.2600	6.2600	5.890000	6.1100	-2.240%	207,483	+105.892%
2025-03-25	6.3700	6.4800	6.110000	6.2500	-1.884%	212,545	+101.280%
2025-03-24	6.5200	6.5200	6.204300	6.3700	-0.624%	142,566	+97.488%
2025-03-21	6.3100	6.4400	6.245000	6.4100	+0.628%	816,950	+96.256%
2025-03-20	6.2100	6.4400	6.180000	6.3700	+0.951%	176,361	+97.488%
2025-03-19	6.5300	6.6450	6.230000	6.3100	-2.773%	183,349	+99.366%
2025-03-18	6.3500	6.6150	6.190000	6.4900	+0.154%	355,310	+93.837%
2025-03-17	6.3900	6.5000	6.287700	6.4800	+0.465%	158,633	+94.136%
2025-03-14	6.6800	6.8200	6.260000	6.4500	-2.861%	207,097	+95.039%
2025-03-13	7.1800	7.2900	6.540000	6.6400	-7.003%	217,310	+89.458%
2025-03-12	6.6200	7.2600	6.440000	7.1400	+10.355%	518,737	+76.190%
2025-03-11	5.8300	6.5000	5.730100	6.4700	+11.168%	356,150	+94.436%
2025-03-10	6.1000	6.3735	5.750000	5.8200	-5.977%	304,272	+116.151%
2025-03-07	6.3900	6.4600	6.170000	6.1900	-3.583%	227,682	+103.231%
2025-03-06	6.1400	6.8800	6.140000	6.4200	+3.050%	303,378	+95.950%
2025-03-05	6.1900	6.4300	6.110000	6.2300	+0.322%	258,799	+101.926%
2025-03-04	6.0100	6.3899	5.840000	6.2100	+1.803%	228,979	+102.576%
2025-03-03	6.4400	6.4400	6.070000	6.1000	-5.280%	312,512	+106.230%
2025-02-28	6.2600	6.4400	6.200000	6.4400	+2.060%	285,079	+95.342%
2025-02-27	6.3400	6.4800	6.250000	6.3100	-0.630%	147,751	+99.366%
2025-02-26	6.4200	6.4500	6.240000	6.3500	-0.626%	159,058	+98.110%
2025-02-25	6.5600	6.5600	6.310000	6.3900	-2.144%	150,823	+96.870%
2025-02-24	6.8200	6.8200	6.510000	6.5300	-4.112%	185,874	+92.649%
2025-02-21	6.9400	7.0200	6.800000	6.8100	-0.147%	204,734	+84.728%
2025-02-20	7.0000	7.0375	6.770000	6.8200	-2.571%	170,496	+84.457%
2025-02-19	6.9800	7.0800	6.800000	7.0000	+0.143%	167,001	+79.714%
2025-02-18	7.0900	7.3000	6.980000	6.9900	-0.992%	146,166	+79.971%
2025-02-14	7.0300	7.2200	6.985000	7.0600	+0.570%	194,875	+78.187%
2025-02-13	7.0500	7.0500	6.850000	7.0200	+0.429%	178,531	+79.202%
2025-02-12	6.7100	7.0500	6.710000	6.9900	+2.193%	345,350	+79.971%
2025-02-11	6.9200	7.0000	6.640000	6.8400	-2.286%	222,860	+83.918%
2025-02-10	7.1900	7.2600	6.990000	7.0000	-1.547%	274,415	+79.714%
2025-02-07	7.4300	7.4900	7.030000	7.1100	-4.564%	249,156	+76.934%
2025-02-06	7.6400	7.6850	7.420000	7.4500	-2.102%	136,030	+68.859%
2025-02-05	7.5700	7.8000	7.540000	7.6100	+1.197%	218,409	+65.309%
2025-02-04	7.4700	7.7100	7.330000	7.5200	+1.211%	250,094	+67.287%
2025-02-03	7.6400	7.7100	7.400000	7.4300	-5.471%	236,884	+69.314%
2025-01-31	7.5800	7.9500	7.510000	7.8600	+4.940%	443,759	+60.051%
2025-01-30	7.5500	7.7650	7.420000	7.4900	+0.402%	210,437	+67.957%
2025-01-29	7.4900	7.6300	7.400000	7.4600	-0.401%	274,111	+68.633%
2025-01-28	7.5600	7.7200	7.340000	7.4900	-0.663%	216,687	+67.957%
2025-01-27	7.4000	7.7000	7.350000	7.5400	+1.754%	241,911	+66.844%
2025-01-24	7.5200	7.5750	7.300000	7.4100	-1.854%	366,283	+69.771%
2025-01-23	7.4600	7.7000	7.460000	7.5500	+0.667%	264,369	+66.623%
2025-01-22	7.5400	7.6800	7.440000	7.5000	-0.925%	257,346	+67.733%
2025-01-21	7.5500	7.7400	7.485000	7.5700	+0.933%	224,538	+66.182%
2025-01-17	7.8500	7.9000	7.450000	7.5000	-3.226%	232,545	+67.733%
2025-01-16	7.8500	7.9540	7.580000	7.7500	-0.513%	293,364	+62.323%
2025-01-15	7.6200	7.8700	7.290000	7.7900	+5.699%	564,856	+61.489%
2025-01-14	7.5200	7.6200	7.300000	7.3700	-1.206%	730,158	+70.692%
2025-01-13	7.3300	7.5100	7.160000	7.4600	+0.134%	372,994	+68.633%
2025-01-10	8.1400	8.1400	7.380100	7.4500	-10.778%	251,141	+68.859%
2025-01-08	8.5800	8.5800	8.170000	8.3500	-3.691%	190,485	+50.659%
2025-01-07	8.5000	8.7600	8.470000	8.6700	+2.361%	247,006	+45.098%
2025-01-06	8.9700	8.9700	8.420000	8.4700	-4.617%	225,283	+48.524%
2025-01-03	9.0100	9.1500	8.840000	8.8800	-1.003%	169,495	+41.667%
2025-01-02	9.0900	9.1800	8.910000	8.9700	+0.336%	247,721	+40.245%
2024-12-31	8.9600	9.0700	8.700000	8.9400	+0.676%	498,379	+40.716%
2024-12-30	9.0800	9.1353	8.758900	8.8800	-2.951%	184,431	+41.667%
2024-12-27	9.3700	9.3900	8.950000	9.1500	-2.866%	241,287	+37.486%
2024-12-26	9.4100	9.5100	9.010000	9.4200	-1.258%	237,105	+33.546%
2024-12-24	9.4400	9.6300	9.315000	9.5400	+0.210%	313,912	+31.866%
2024-12-23	9.5500	9.5500	9.233400	9.5200	-0.418%	570,857	+32.143%
2024-12-20	9.3500	9.8100	9.260000	9.5600	+1.164%	810,533	+31.590%
2024-12-19	9.4400	9.7600	9.290000	9.4500	+0.962%	278,787	+33.122%
2024-12-18	9.5800	9.8000	9.170000	9.3600	-1.990%	569,070	+34.402%
2024-12-17	9.6000	9.8900	9.420000	9.5500	-1.241%	288,341	+31.728%
2024-12-16	9.5300	9.9900	9.490000	9.6700	+1.576%	195,341	+30.093%
2024-12-13	9.7500	9.7800	9.400000	9.5200	-2.956%	191,654	+32.143%
2024-12-12	10.4100	10.6950	9.585000	9.8100	-6.571%	514,074	+28.236%
2024-12-11	10.2700	11.0100	10.175000	10.5000	+3.346%	765,812	+19.810%
2024-12-10	10.0500	10.3900	9.810000	10.1600	+1.095%	138,816	+23.819%
2024-12-09	10.4400	10.6950	10.000300	10.0500	-2.899%	181,671	+25.174%
2024-12-06	9.8000	10.3700	9.740000	10.3500	+6.154%	144,079	+21.546%
2024-12-05	10.0700	10.4350	9.700000	9.7500	-3.846%	1,290,123	+29.026%
2024-12-04	10.2300	10.6000	10.090000	10.1400	-0.880%	186,553	+24.063%
2024-12-03	10.3500	10.3500	9.990000	10.2300	-1.350%	393,224	+22.972%
2024-12-02	10.3900	10.9150	10.370000	10.3700	-0.192%	209,845	+21.311%
2024-11-29	10.5000	10.5904	10.325000	10.3900	-1.048%	136,126	+21.078%
2024-11-27	10.4000	10.6400	10.200000	10.5000	+1.942%	156,199	+19.810%
2024-11-26	9.9800	10.3200	9.740000	10.3000	+3.000%	225,642	+22.136%
2024-11-25	9.8600	10.1064	9.770000	10.0000	+3.627%	603,951	+25.800%
2024-11-22	9.4000	9.7500	9.310000	9.6500	+3.319%	173,500	+30.363%
2024-11-21	9.6100	9.8300	9.200000	9.3400	-2.505%	213,000	+34.690%
2024-11-20	9.7200	9.7850	9.200000	9.5800	-1.744%	250,442	+31.315%
2024-11-19	9.0300	9.7900	8.680000	9.7500	+6.441%	532,761	+29.026%
2024-11-18	9.4000	9.4000	8.610000	9.1600	-2.241%	345,967	+37.336%
2024-11-15	10.1700	10.1700	9.110000	9.3700	-7.136%	274,781	+34.258%
2024-11-14	11.5300	11.7500	10.070000	10.0900	-4.901%	267,296	+24.678%
2024-11-13	11.2800	11.4945	10.530000	10.6100	-4.928%	202,682	+18.567%
2024-11-12	11.8000	11.8700	11.100000	11.1600	-5.823%	204,342	+12.724%
2024-11-11	12.0700	12.1000	11.660000	11.8500	+0.254%	151,118	+6.160%
2024-11-08	11.7800	11.8600	11.400000	11.8200	+0.425%	136,759	+6.430%
2024-11-07	12.0000	12.0950	11.730000	11.7700	-0.842%	166,792	+6.882%
2024-11-06	12.0100	12.4700	11.650000	11.8700	+3.128%	333,905	+5.981%
2024-11-05	11.4900	11.6400	11.190000	11.5100	-0.260%	133,564	+9.296%
2024-11-04	11.2800	11.6600	11.010000	11.5400	+1.943%	162,318	+9.012%
2024-11-01	11.3700	11.3900	11.030000	11.3200	+1.252%	312,210	+11.131%
2024-10-31	12.0200	12.1500	11.130000	11.1800	-7.297%	172,717	+12.522%
2024-10-30	11.8500	12.5150	11.850000	12.0600	+0.584%	203,660	+4.312%
2024-10-29	12.0700	12.2358	11.500000	11.9900	-0.909%	186,429	+4.921%
2024-10-28	11.6600	12.1000	11.660000	12.1000	+5.493%	171,835	+3.967%
2024-10-25	11.7000	12.1800	11.450000	11.4700	-1.798%	160,584	+9.677%
2024-10-24	11.3400	12.1800	11.270000	11.6800	+3.638%	347,888	+7.705%
2024-10-23	11.6500	11.8400	11.240000	11.2700	-4.085%	257,499	+11.624%
2024-10-22	11.1500	11.7900	11.070000	11.7500	+4.352%	207,071	+7.064%
2024-10-21	11.3500	11.3800	11.050000	11.2600	-1.745%	139,886	+11.723%
2024-10-18	11.8500	11.9500	11.360300	11.4600	-2.551%	124,107	+9.773%
2024-10-17	11.5300	11.8200	11.390100	11.7600	+1.730%	171,576	+6.973%
2024-10-16	11.6600	11.8710	11.400000	11.5600	+0.609%	198,690	+8.824%
2024-10-15	11.0800	11.6000	10.990000	11.4900	+3.794%	141,402	+9.487%
2024-10-14	11.5700	11.7500	11.015000	11.0700	-4.733%	144,732	+13.640%
2024-10-11	10.4900	11.7000	10.490000	11.6200	+10.667%	350,830	+8.262%
2024-10-10	10.8200	10.9200	10.480000	10.5000	-4.459%	246,396	+19.810%
2024-10-09	11.2100	11.2900	10.715000	10.9900	-1.963%	213,027	+14.468%
2024-10-08	11.6500	11.7300	11.200000	11.2100	-3.942%	157,779	+12.221%
2024-10-07	11.8500	11.8500	11.500000	11.6700	-1.685%	230,309	+7.798%
2024-10-04	11.5200	11.9100	11.200000	11.8700	+4.951%	238,475	+5.981%
2024-10-03	11.4700	11.7500	11.270000	11.3100	-2.752%	258,671	+11.229%
2024-10-02	11.3500	11.8500	10.960000	11.6300	+1.750%	391,941	+8.169%
2024-10-01	10.9400	11.5300	10.620000	11.4300	+3.815%	494,243	+10.061%
2024-09-30	11.0500	11.5997	10.845000	11.0100	-1.167%	612,148	+14.260%
2024-09-27	11.4000	11.5100	11.010000	11.1400	+0.180%	342,666	+12.926%
2024-09-26	10.7300	11.6400	10.710000	11.1200	+4.906%	688,227	+13.129%
2024-09-25	10.9000	12.1900	10.380000	10.6000	-15.200%	1,290,760	+18.679%
2024-09-24	12.4200	12.7200	12.080000	12.5000	+2.208%	725,317	+0.640%
2024-09-23	12.7600	12.8800	12.200000	12.2300	-3.320%	352,387	+2.862%
2024-09-20	12.3400	12.9200	12.030000	12.6500	+2.429%	1,511,540	-0.553%
2024-09-19	12.0000	12.4600	11.690000	12.3500	+6.374%	390,968	+1.862%
2024-09-18	11.5900	12.0100	11.310000	11.6100	+0.957%	271,797	+8.355%
2024-09-17	11.3100	11.5200	11.150000	11.5000	+2.404%	249,970	+9.391%
2024-09-16	11.2000	11.4100	11.040000	11.2300	+0.808%	262,352	+12.021%
2024-09-13	10.7900	11.2700	10.755000	11.1400	+4.896%	214,677	+12.926%
2024-09-12	10.6100	10.7800	10.265000	10.6200	-0.094%	299,469	+18.456%
2024-09-11	11.2400	11.2400	10.580000	10.6300	-6.178%	199,337	+18.344%
2024-09-10	11.2400	11.5700	11.090000	11.3300	+1.342%	181,670	+11.033%
2024-09-09	11.0900	11.4300	10.975000	11.1800	+0.540%	314,409	+12.522%
2024-09-06	11.5400	11.6200	10.990000	11.1200	-3.136%	242,862	+13.129%
2024-09-05	11.4700	11.5500	11.270000	11.4800	-0.174%	216,732	+9.582%
2024-09-04	11.3800	11.6400	11.150000	11.5000	+0.349%	216,696	+9.391%
2024-09-03	12.0600	12.4200	11.340000	11.4600	-6.296%	354,382	+9.773%
2024-08-30	12.1100	12.5700	11.830000	12.2300	+1.747%	695,582	+2.862%
2024-08-29	12.0900	12.2500	11.920000	12.0200	-0.332%	307,552	+4.659%
2024-08-28	12.0300	12.2100	11.828200	12.0600	-0.659%	268,099	+4.312%
2024-08-27	12.3300	12.5200	11.970000	12.1400	-1.780%	212,217	+3.624%
2024-08-26	12.4000	12.6299	12.100000	12.3600	+0.488%	210,259	+1.780%
2024-08-23	11.8300	12.3485	11.700000	12.3000	+4.770%	239,187	+2.276%
2024-08-22	11.9200	12.1200	11.550000	11.7400	-1.593%	250,188	+7.155%
2024-08-21	11.9100	12.3250	11.690000	11.9300	+0.590%	254,693	+5.448%
2024-08-20	11.6000	12.0400	11.470000	11.8600	+1.541%	258,836	+6.071%
2024-08-19	11.1400	11.7000	10.720000	11.6800	+4.472%	269,066	+7.705%
2024-08-16	11.0600	11.4100	10.920000	11.1800	+0.994%	241,705	+12.522%
2024-08-15	10.1700	11.2800	9.995000	11.0700	+10.922%	461,224	+13.640%
2024-08-14	10.4900	10.4900	9.560000	9.9800	-4.862%	446,541	+26.052%
2024-08-13	10.2300	10.6800	10.080000	10.4900	+7.480%	493,216	+19.924%
2024-08-12	9.5600	9.8600	9.470000	9.7600	+3.171%	224,546	+28.893%
2024-08-09	9.9400	10.0682	9.360000	9.4600	-4.925%	275,329	+32.981%
2024-08-08	9.9000	10.0200	9.580100	9.9500	+3.109%	179,292	+26.432%
2024-08-07	10.2800	10.4300	9.600000	9.6500	-4.171%	296,210	+30.363%
2024-08-06	10.0300	10.3000	9.710000	10.0700	+1.820%	184,110	+24.926%
2024-08-05	9.2500	9.9700	9.210000	9.8900	-5.359%	348,781	+27.199%
2024-08-02	10.7500	10.8400	9.895000	10.4500	-6.613%	370,357	+20.383%
2024-08-01	11.6400	11.7200	11.000000	11.1900	-4.195%	273,199	+12.422%

.dark-mode .gHkd5K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gHkd5K{ color: #333333; background-color: white; border: 2px solid #333333; }ATXSAstria Therapeutics, Inc. Common Stockstock NASDAQ

ATXS
Astria Therapeutics, Inc. Common Stock
stock NASDAQ