Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astria Therapeutics, Inc. - Common Stock (NQ:ATXS)

4.655 -0.495 (-9.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 04, 2025 4.930 5.070 4.620 4.692 200,555 -0.46(-8.89%)
Apr 03, 2025 5.260 5.350 5.050 5.150 238,539 -0.37(-6.70%)
Apr 02, 2025 5.330 5.600 5.330 5.520 243,871 +0.12(+2.22%)
Apr 01, 2025 5.320 5.560 5.240 5.400 402,555 +0.06(+1.12%)
Mar 31, 2025 5.600 5.700 5.290 5.340 450,105 -0.36(-6.32%)
Mar 28, 2025 6.050 6.050 5.680 5.700 163,202 -0.36(-5.94%)
Mar 27, 2025 6.150 6.200 6.040 6.060 175,067 -0.05(-0.82%)
Mar 26, 2025 6.260 6.260 5.890 6.110 208,281 -0.14(-2.24%)
Mar 25, 2025 6.370 6.480 6.110 6.250 217,750 -0.12(-1.88%)
Mar 24, 2025 6.520 6.520 6.204 6.370 151,018 -0.04(-0.62%)
Mar 21, 2025 6.310 6.440 6.245 6.410 856,291 +0.04(+0.63%)
Mar 20, 2025 6.210 6.440 6.180 6.370 184,328 +0.06(+0.95%)
Mar 19, 2025 6.530 6.645 6.230 6.310 183,880 -0.18(-2.77%)
Mar 18, 2025 6.350 6.615 6.190 6.490 368,454 +0.01(+0.15%)
Mar 17, 2025 6.390 6.500 6.288 6.480 166,859 +0.03(+0.47%)
Mar 14, 2025 6.680 6.820 6.260 6.450 211,036 -0.19(-2.86%)
Mar 13, 2025 7.180 7.290 6.540 6.640 218,163 -0.50(-7.00%)
Mar 12, 2025 6.620 7.260 6.440 7.140 527,621 +0.67(+10.36%)
Mar 11, 2025 5.830 6.500 5.730 6.470 364,587 +0.65(+11.17%)
Mar 10, 2025 6.100 6.373 5.750 5.820 306,928 -0.37(-5.98%)
Mar 07, 2025 6.390 6.460 6.170 6.190 228,635 -0.23(-3.58%)
Mar 06, 2025 6.140 6.880 6.140 6.420 305,616 +0.19(+3.05%)
Mar 05, 2025 6.190 6.430 6.110 6.230 267,207 +0.02(+0.32%)
Mar 04, 2025 6.010 6.390 5.840 6.210 234,975 +0.11(+1.80%)
Mar 03, 2025 6.440 6.440 6.070 6.100 314,049 -0.34(-5.28%)
Feb 28, 2025 6.260 6.440 6.200 6.440 292,188 +0.13(+2.06%)
Feb 27, 2025 6.340 6.480 6.250 6.310 152,141 -0.04(-0.63%)
Feb 26, 2025 6.420 6.450 6.240 6.350 168,139 -0.04(-0.63%)
Feb 25, 2025 6.560 6.560 6.310 6.390 161,713 -0.14(-2.14%)
Feb 24, 2025 6.820 6.820 6.510 6.530 192,533 -0.28(-4.11%)
Feb 21, 2025 6.940 7.020 6.800 6.810 206,894 -0.01(-0.15%)
Feb 20, 2025 7.000 7.037 6.770 6.820 171,408 -0.18(-2.57%)
Feb 19, 2025 6.980 7.080 6.800 7.000 179,380 +0.01(+0.14%)
Feb 18, 2025 7.090 7.300 6.980 6.990 156,525 -0.07(-0.99%)
Feb 14, 2025 7.030 7.220 6.985 7.060 204,454 +0.04(+0.57%)
Feb 13, 2025 7.050 7.050 6.850 7.020 179,713 +0.03(+0.43%)
Feb 12, 2025 6.710 7.050 6.710 6.990 350,253 +0.15(+2.19%)
Feb 11, 2025 6.920 7.000 6.640 6.840 229,168 -0.16(-2.29%)
Feb 10, 2025 7.190 7.260 6.990 7.000 281,987 -0.11(-1.55%)
Feb 07, 2025 7.430 7.490 7.030 7.110 252,142 -0.34(-4.56%)
Feb 06, 2025 7.640 7.685 7.420 7.450 141,740 -0.16(-2.10%)
Feb 05, 2025 7.570 7.800 7.540 7.610 224,656 +0.09(+1.20%)
Feb 04, 2025 7.470 7.710 7.330 7.520 264,598 +0.09(+1.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.