Astria Therapeutics, Inc.ATXSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/23/2026 | $12.58 | $12.58 | $12.58 | $12.58 | - |
| 1/22/2026 | $12.48 | $12.59 | $12.44 | $12.58 | 3.20M |
| 1/21/2026 | $12.41 | $12.51 | $12.41 | $12.50 | 1.03M |
| 1/20/2026 | $12.30 | $12.49 | $12.24 | $12.44 | 1.01M |
| 1/16/2026 | $12.81 | $12.81 | $12.41 | $12.47 | 1.34M |
| 1/15/2026 | $12.55 | $12.86 | $12.45 | $12.81 | 1.08M |
| 1/14/2026 | $12.50 | $12.58 | $12.50 | $12.54 | 495,106 |
| 1/13/2026 | $12.74 | $12.74 | $12.49 | $12.51 | 852,700 |
| 1/12/2026 | $12.92 | $12.92 | $12.64 | $12.72 | 779,200 |
| 1/9/2026 | $13.00 | $13.27 | $12.88 | $12.88 | 614,103 |
| 1/8/2026 | $13.16 | $13.16 | $12.95 | $12.98 | 414,904 |
| 1/7/2026 | $13.00 | $13.29 | $13.00 | $13.20 | 1.18M |
| 1/6/2026 | $12.78 | $12.97 | $12.78 | $12.93 | 539,000 |
| 1/5/2026 | $12.86 | $12.91 | $12.73 | $12.82 | 970,000 |
| 1/2/2026 | $13.14 | $13.14 | $12.85 | $12.89 | 384,400 |
| 12/31/2025 | $13.00 | $13.13 | $12.97 | $13.09 | 301,516 |
| 12/30/2025 | $12.96 | $13.01 | $12.90 | $12.99 | 357,727 |
| 12/29/2025 | $12.91 | $13.03 | $12.89 | $12.99 | 285,723 |
| 12/26/2025 | $12.91 | $12.97 | $12.89 | $12.95 | 311,404 |
| 12/24/2025 | $12.90 | $13.04 | $12.86 | $12.98 | 212,700 |
| 12/23/2025 | $12.86 | $12.95 | $12.83 | $12.90 | 660,300 |
| 12/22/2025 | $12.83 | $13.00 | $12.77 | $12.92 | 628,543 |
| 12/19/2025 | $12.67 | $12.92 | $12.65 | $12.83 | 2.86M |
| 12/18/2025 | $12.75 | $12.78 | $12.65 | $12.71 | 1.48M |
| 12/17/2025 | $12.87 | $12.93 | $12.64 | $12.64 | 1.09M |
| 12/16/2025 | $12.88 | $13.00 | $12.79 | $12.87 | 1.30M |
| 12/15/2025 | $12.99 | $13.14 | $12.84 | $12.92 | 1.12M |
| 12/12/2025 | $12.98 | $13.08 | $12.70 | $12.93 | 1.66M |
| 12/11/2025 | $13.01 | $13.04 | $12.89 | $12.91 | 1.06M |
| 12/10/2025 | $12.92 | $12.98 | $12.87 | $12.97 | 981,400 |
| 12/9/2025 | $12.94 | $13.08 | $12.94 | $12.95 | 1.14M |
| 12/8/2025 | $12.95 | $13.16 | $12.95 | $13.00 | 944,400 |
| 12/5/2025 | $13.14 | $13.18 | $12.84 | $12.93 | 531,519 |
| 12/4/2025 | $13.09 | $13.29 | $13.06 | $13.12 | 2.78M |
| 12/3/2025 | $12.66 | $13.10 | $12.63 | $13.09 | 5.73M |
| 12/2/2025 | $12.64 | $12.72 | $12.59 | $12.60 | 721,736 |
| 12/1/2025 | $12.64 | $12.66 | $12.55 | $12.62 | 747,700 |
| 11/28/2025 | $12.65 | $12.69 | $12.61 | $12.65 | 533,500 |
| 11/26/2025 | $12.37 | $12.64 | $12.31 | $12.60 | 1.22M |
| 11/25/2025 | $12.41 | $12.46 | $12.30 | $12.34 | 2.32M |
| 11/24/2025 | $12.55 | $12.56 | $12.29 | $12.35 | 1.38M |
| 11/21/2025 | $12.43 | $12.57 | $12.40 | $12.51 | 653,010 |
| 11/20/2025 | $12.55 | $12.56 | $12.37 | $12.45 | 521,300 |
| 11/19/2025 | $12.49 | $12.52 | $12.31 | $12.44 | 500,100 |
| 11/18/2025 | $12.53 | $12.57 | $12.47 | $12.49 | 686,200 |
| 11/17/2025 | $12.47 | $12.62 | $12.43 | $12.57 | 1.04M |
| 11/14/2025 | $12.31 | $12.59 | $12.29 | $12.57 | 1.39M |
| 11/13/2025 | $12.37 | $12.58 | $12.35 | $12.44 | 577,820 |
| 11/12/2025 | $12.51 | $12.59 | $12.42 | $12.55 | 1.60M |
| 11/11/2025 | $12.55 | $12.64 | $12.40 | $12.51 | 1.22M |
| 11/10/2025 | $12.67 | $12.67 | $12.52 | $12.61 | 766,038 |
| 11/7/2025 | $12.36 | $12.54 | $12.20 | $12.51 | 605,438 |
| 11/6/2025 | $12.63 | $12.65 | $12.39 | $12.43 | 367,483 |
| 11/5/2025 | $12.30 | $12.64 | $12.27 | $12.62 | 1.43M |
| 11/4/2025 | $12.12 | $12.39 | $12.11 | $12.25 | 1.87M |