Astria Therapeutics, Inc. - ATXS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.09	13.12	13.12	13.29	13.06	2.77M
December 03, 2025	12.66	13.09	13.09	13.1	12.63	5.73M
December 02, 2025	12.64	12.6	12.6	12.72	12.59	721,736
December 01, 2025	12.64	12.62	12.62	12.66	12.55	747,700
November 28, 2025	12.65	12.65	12.65	12.69	12.6	533,500
November 26, 2025	12.37	12.6	12.6	12.64	12.31	1.22M
November 25, 2025	12.41	12.34	12.34	12.46	12.3	2.32M
November 24, 2025	12.53	12.35	12.35	12.56	12.29	1.27M
November 21, 2025	12.43	12.51	12.51	12.57	12.4	653,010
November 20, 2025	12.55	12.45	12.45	12.56	12.37	521,300
November 19, 2025	12.49	12.44	12.44	12.52	12.31	500,100
November 18, 2025	12.53	12.49	12.49	12.57	12.47	686,200
November 17, 2025	12.47	12.57	12.57	12.62	12.43	1.04M
November 14, 2025	12.31	12.57	12.57	12.59	12.29	1.39M
November 13, 2025	12.37	12.44	12.44	12.58	12.35	577,700
November 12, 2025	12.51	12.55	12.55	12.59	12.42	1.6M
November 11, 2025	12.55	12.51	12.51	12.64	12.4	1.22M
November 10, 2025	12.67	12.61	12.61	12.67	12.52	766,038
November 07, 2025	12.36	12.51	12.51	12.54	12.2	605,438
November 06, 2025	12.63	12.43	12.43	12.65	12.39	367,483
November 05, 2025	12.3	12.62	12.62	12.64	12.27	1.43M
November 04, 2025	12.12	12.25	12.25	12.39	12.11	1.87M
November 03, 2025	12.55	12.39	12.39	12.64	12.34	1.51M
October 31, 2025	12.51	12.63	12.63	12.67	12.4	621,723
October 30, 2025	12.54	12.51	12.51	12.72	12.5	746,189
October 29, 2025	12.54	12.6	12.6	12.65	12.44	1.13M
October 28, 2025	12.49	12.47	12.47	12.6	12.45	896,400
October 27, 2025	12.59	12.54	12.54	12.59	12.4	596,927
October 24, 2025	12.49	12.44	12.44	12.55	12.43	812,256
October 23, 2025	12.28	12.38	12.38	12.38	12.2	1.43M
October 22, 2025	12.15	12.21	12.21	12.3	12.15	3.22M
October 21, 2025	12.12	12.16	12.16	12.23	12.07	2.41M
October 20, 2025	12	12.15	12.15	12.15	11.97	6.24M
October 17, 2025	11.92	11.98	11.98	12.04	11.83	3.54M
October 16, 2025	11.9	12.09	12.09	12.16	11.9	9.07M
October 15, 2025	11.72	11.92	11.92	12.02	11.69	14.76M
October 14, 2025	11.93	11.61	11.61	12.17	11.53	34.67M
October 13, 2025	8.32	8.47	8.47	8.59	8.08	312,800
October 10, 2025	8.66	8.31	8.31	8.69	7.85	500,342
October 09, 2025	8.4	8.45	8.45	8.64	8.28	491,500
October 08, 2025	7.76	8.4	8.4	8.4	7.6	841,403
October 07, 2025	7.69	7.47	7.47	7.78	7.36	366,600
October 06, 2025	7.58	7.69	7.69	7.84	7.51	430,200
October 03, 2025	7.7	7.52	7.52	7.9	7.31	771,200
October 02, 2025	7.56	7.69	7.69	7.83	7.54	322,900
October 01, 2025	7.3	7.54	7.54	7.57	7.28	260,697
September 30, 2025	7.32	7.28	7.28	7.41	7.2	342,326
September 29, 2025	7.34	7.36	7.36	7.48	7.19	376,100
September 26, 2025	7.17	7.3	7.3	7.36	7.1	291,434
September 25, 2025	7.2	7.15	7.15	7.3	6.95	283,328
September 24, 2025	7.47	7.27	7.27	7.7	7.25	259,500
September 23, 2025	7.55	7.45	7.45	7.61	7.28	304,800
September 22, 2025	7.15	7.51	7.51	7.54	6.92	413,317
September 19, 2025	7.48	7.05	7.05	7.63	6.86	1.3M
September 18, 2025	7.55	7.48	7.48	7.79	7.4	505,208
September 17, 2025	7.32	7.39	7.39	7.83	7.21	512,830
September 16, 2025	7.45	7.27	7.27	7.63	7.22	389,300
September 15, 2025	7.43	7.37	7.37	7.65	6.99	457,900
September 12, 2025	7.86	7.43	7.43	7.94	7.42	292,000
September 11, 2025	7.47	7.84	7.84	7.86	7.4	337,770

Astria Therapeutics, Inc. (ATXS) NASDAQ