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)

4.760 -0.190 (-3.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 4.920 4.920 4.540 4.760 861,514 -0.19(-3.84%)
May 29, 2025 4.410 4.980 4.320 4.950 795,786 +0.58(+13.27%)
May 28, 2025 4.060 4.455 4.020 4.370 507,396 +0.28(+6.85%)
May 27, 2025 3.960 4.135 3.830 4.090 948,086 +0.17(+4.34%)
May 23, 2025 3.990 4.030 3.870 3.920 245,437 -0.16(-3.92%)
May 22, 2025 3.870 4.100 3.790 4.080 943,292 +0.16(+4.08%)
May 21, 2025 4.200 4.350 3.900 3.920 465,445 -0.37(-8.62%)
May 20, 2025 4.230 4.610 4.040 4.290 868,733 +0.03(+0.70%)
May 19, 2025 3.900 4.420 3.840 4.260 671,346 +0.30(+7.58%)
May 16, 2025 3.990 4.025 3.915 3.960 373,273 -0.03(-0.75%)
May 15, 2025 3.950 4.052 3.750 3.990 405,539 +0.02(+0.50%)
May 14, 2025 4.270 4.330 3.691 3.970 878,151 +0.07(+1.79%)
May 13, 2025 4.430 4.800 3.820 3.900 734,133 -0.47(-10.76%)
May 12, 2025 4.430 4.735 4.300 4.370 872,027 +0.14(+3.31%)
May 09, 2025 4.700 4.700 4.125 4.230 470,953 -0.17(-3.86%)
May 08, 2025 4.430 4.510 4.210 4.400 867,919 -0.02(-0.45%)
May 07, 2025 4.370 4.490 4.245 4.420 503,081 +0.05(+1.14%)
May 06, 2025 5.010 5.120 4.330 4.370 470,697 -0.74(-14.48%)
May 05, 2025 5.300 5.360 5.100 5.110 223,694 -0.25(-4.66%)
May 02, 2025 5.200 5.470 5.180 5.360 408,704 +0.20(+3.88%)
May 01, 2025 5.170 5.270 5.055 5.160 951,406 +0.00(+0.00%)
Apr 30, 2025 5.040 5.270 5.010 5.160 361,309 +0.04(+0.78%)
Apr 29, 2025 5.060 5.190 5.020 5.120 327,708 +0.16(+3.23%)
Apr 28, 2025 5.180 5.210 4.800 4.960 363,805 -0.21(-4.06%)
Apr 25, 2025 5.350 5.350 4.970 5.170 292,646 -0.04(-0.77%)
Apr 24, 2025 5.190 5.321 5.000 5.210 1,402,486 +0.01(+0.19%)
Apr 23, 2025 4.790 5.305 4.740 5.200 860,980 +0.58(+12.55%)
Apr 22, 2025 4.170 4.800 4.157 4.620 855,057 +0.51(+12.41%)
Apr 21, 2025 4.000 4.170 3.940 4.110 450,485 +0.07(+1.73%)
Apr 17, 2025 3.970 4.176 3.925 4.040 202,267 +0.06(+1.51%)
Apr 16, 2025 4.070 4.140 3.925 3.980 263,477 -0.12(-2.93%)
Apr 15, 2025 4.220 4.360 4.075 4.100 231,050 -0.12(-2.84%)
Apr 14, 2025 4.120 4.390 4.100 4.220 334,041 +0.18(+4.46%)
Apr 11, 2025 4.060 4.120 3.960 4.040 380,567 -0.02(-0.49%)
Apr 10, 2025 4.050 4.280 3.830 4.060 534,043 -0.02(-0.49%)
Apr 09, 2025 3.630 4.390 3.555 4.080 1,078,903 +0.33(+8.80%)
Apr 08, 2025 4.670 4.760 3.700 3.750 314,385 -0.75(-16.67%)
Apr 07, 2025 4.440 4.850 4.250 4.500 611,701 -0.19(-4.09%)
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%)
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 Of Service.