5 DAY PERFORMANCE
-40.32%
1 MONTH PERFORMANCE
-39.89%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+25.54%
YEAR-TO-DATE PERFORMANCE
-15.88%
1 YEAR PERFORMANCE
-27.34%
Astria Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.14 | $12.93 (-1.6%) | $13.18 | $12.84 | 531.52 K | $750.01 M |
| 12/04/2025 | $13.09 | $13.12 (0.23%) | $13.29 | $13.06 | 2.78 M | $761.03 M |
| 12/03/2025 | $12.66 | $13.09 (3.4%) | $13.10 | $12.63 | 5.73 M | $759.29 M |
| 12/02/2025 | $12.64 | $12.60 (-0.32%) | $12.72 | $12.59 | 721.74 K | $730.87 M |
| 12/01/2025 | $12.64 | $12.62 (-0.16%) | $12.66 | $12.55 | 747.70 K | $732.03 M |
| 11/28/2025 | $12.65 | $12.65 (0%) | $12.69 | $12.61 | 533.50 K | $733.77 M |
| 11/26/2025 | $12.37 | $12.60 (1.86%) | $12.64 | $12.31 | 1.22 M | $730.87 M |
| 11/25/2025 | $12.41 | $12.34 (-0.56%) | $12.46 | $12.30 | 2.32 M | $715.79 M |
| 11/24/2025 | $12.55 | $12.35 (-1.59%) | $12.56 | $12.29 | 1.38 M | $716.37 M |
| 11/21/2025 | $12.43 | $12.51 (0.64%) | $12.57 | $12.40 | 653.01 K | $725.65 M |
| 11/20/2025 | $12.55 | $12.45 (-0.8%) | $12.56 | $12.37 | 521.30 K | $722.17 M |
| 11/19/2025 | $12.49 | $12.44 (-0.4%) | $12.52 | $12.31 | 500.10 K | $721.59 M |
| 11/18/2025 | $12.53 | $12.49 (-0.32%) | $12.57 | $12.47 | 686.20 K | $724.49 M |
| 11/17/2025 | $12.47 | $12.57 (0.8%) | $12.62 | $12.43 | 1.04 M | $729.13 M |
| 11/14/2025 | $12.31 | $12.57 (2.11%) | $12.59 | $12.29 | 1.39 M | $729.13 M |
| 11/13/2025 | $12.37 | $12.44 (0.57%) | $12.58 | $12.35 | 577.82 K | $721.59 M |
| 11/12/2025 | $12.51 | $12.55 (0.32%) | $12.59 | $12.42 | 1.60 M | $727.97 M |
| 11/11/2025 | $12.55 | $12.51 (-0.32%) | $12.64 | $12.40 | 1.22 M | $725.65 M |
| 11/10/2025 | $12.67 | $12.61 (-0.47%) | $12.67 | $12.52 | 766.04 K | $731.45 M |
| 11/07/2025 | $12.36 | $12.51 (1.21%) | $12.54 | $12.20 | 605.44 K | $725.65 M |
| 11/06/2025 | $12.63 | $12.43 (-1.58%) | $12.65 | $12.39 | 367.48 K | $721.01 M |
| 11/05/2025 | $12.30 | $12.62 (2.6%) | $12.64 | $12.27 | 1.43 M | $732.03 M |
| 11/04/2025 | $12.12 | $12.25 (1.07%) | $12.39 | $12.11 | 1.87 M | $710.57 M |
| 11/03/2025 | $12.55 | $12.39 (-1.27%) | $12.64 | $12.34 | 1.51 M | $718.69 M |
| 10/31/2025 | $12.51 | $12.63 (0.96%) | $12.67 | $12.40 | 621.72 K | $732.61 M |
| 10/30/2025 | $12.54 | $12.51 (-0.24%) | $12.72 | $12.50 | 746.19 K | $725.65 M |
| 10/29/2025 | $12.54 | $12.60 (0.48%) | $12.65 | $12.44 | 1.13 M | $730.87 M |
| 10/28/2025 | $12.49 | $12.47 (-0.16%) | $12.60 | $12.45 | 896.40 K | $723.33 M |
| 10/27/2025 | $12.59 | $12.54 (-0.4%) | $12.59 | $12.40 | 596.93 K | $727.39 M |
| 10/24/2025 | $12.49 | $12.44 (-0.4%) | $12.55 | $12.43 | 812.26 K | $721.59 M |
| 10/23/2025 | $12.28 | $12.38 (0.81%) | $12.38 | $12.20 | 1.43 M | $718.11 M |
| 10/22/2025 | $12.15 | $12.21 (0.49%) | $12.30 | $12.15 | 3.22 M | $708.24 M |
| 10/21/2025 | $12.12 | $12.16 (0.33%) | $12.23 | $12.07 | 2.41 M | $705.34 M |
| 10/20/2025 | $12.00 | $12.15 (1.25%) | $12.15 | $11.97 | 6.24 M | $704.76 M |
| 10/17/2025 | $11.92 | $11.98 (0.5%) | $12.04 | $11.83 | 3.54 M | $694.90 M |
| 10/16/2025 | $11.90 | $12.09 (1.6%) | $12.16 | $11.90 | 9.07 M | $701.28 M |
| 10/15/2025 | $11.72 | $11.92 (1.71%) | $12.02 | $11.69 | 14.76 M | $691.42 M |
| 10/14/2025 | $11.93 | $11.61 (-2.68%) | $12.17 | $11.53 | 34.67 M | $673.44 M |
| 10/13/2025 | $8.32 | $8.47 (1.8%) | $8.59 | $8.08 | 312.80 K | $491.30 M |
| 10/10/2025 | $8.66 | $8.31 (-4.04%) | $8.69 | $7.85 | 500.34 K | $482.02 M |
| 10/09/2025 | $8.40 | $8.45 (0.6%) | $8.64 | $8.28 | 491.50 K | $490.14 M |
| 10/08/2025 | $7.76 | $8.40 (8.25%) | $8.40 | $7.60 | 841.40 K | $487.24 M |
| 10/07/2025 | $7.69 | $7.47 (-2.86%) | $7.78 | $7.36 | 366.60 K | $433.30 M |
| 10/06/2025 | $7.58 | $7.69 (1.45%) | $7.84 | $7.51 | 430.20 K | $446.06 M |
| 10/03/2025 | $7.70 | $7.52 (-2.34%) | $7.90 | $7.31 | 771.20 K | $436.20 M |
| 10/02/2025 | $7.56 | $7.69 (1.72%) | $7.83 | $7.54 | 322.90 K | $446.06 M |
| 10/01/2025 | $7.30 | $7.54 (3.29%) | $7.57 | $7.28 | 260.70 K | $437.36 M |
| 09/30/2025 | $7.32 | $7.28 (-0.55%) | $7.41 | $7.20 | 342.33 K | $422.28 M |
| 09/29/2025 | $7.34 | $7.36 (0.27%) | $7.48 | $7.19 | 376.10 K | $426.92 M |
| 09/26/2025 | $7.17 | $7.30 (1.81%) | $7.36 | $7.10 | 291.43 K | $423.44 M |
| 09/25/2025 | $7.20 | $7.15 (-0.69%) | $7.30 | $6.95 | 283.35 K | $414.74 M |
| 09/24/2025 | $7.47 | $7.27 (-2.68%) | $7.70 | $7.25 | 259.63 K | $421.70 M |
| 09/23/2025 | $7.55 | $7.45 (-1.32%) | $7.61 | $7.28 | 304.80 K | $432.14 M |
| 09/22/2025 | $7.15 | $7.51 (5.03%) | $7.54 | $6.92 | 413.32 K | $435.62 M |
| 09/19/2025 | $7.48 | $7.05 (-5.75%) | $7.63 | $6.86 | 1.30 M | $408.94 M |
| 09/18/2025 | $7.55 | $7.48 (-0.93%) | $7.79 | $7.40 | 505.21 K | $433.88 M |
| 09/17/2025 | $7.32 | $7.39 (0.96%) | $7.83 | $7.21 | 512.83 K | $428.66 M |
| 09/16/2025 | $7.45 | $7.27 (-2.42%) | $7.63 | $7.22 | 389.30 K | $421.70 M |
| 09/15/2025 | $7.43 | $7.37 (-0.81%) | $7.65 | $6.99 | 457.90 K | $427.50 M |
| 09/12/2025 | $7.86 | $7.43 (-5.47%) | $7.94 | $7.42 | 292.00 K | $430.98 M |
| 09/11/2025 | $7.47 | $7.84 (4.95%) | $7.86 | $7.40 | 337.77 K | $454.76 M |
| 09/10/2025 | $7.54 | $7.49 (-0.66%) | $7.90 | $7.36 | 460.23 K | $434.46 M |
| 09/09/2025 | $7.47 | $7.53 (0.8%) | $7.70 | $7.12 | 438.53 K | $436.78 M |
| 09/08/2025 | $7.56 | $7.43 (-1.72%) | $7.61 | $7.22 | 409.60 K | $430.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
