5 DAY PERFORMANCE
+36.83%
1 MONTH PERFORMANCE
+21.17%
3 MONTH PERFORMANCE
-13.66%
6 MONTH PERFORMANCE
-20.24%
YEAR-TO-DATE PERFORMANCE
-5.26%
1 YEAR PERFORMANCE
-41.51%
Astria Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.62 | $7.14 (7.85%) | $7.26 | $6.44 | 527,364 | $374.50 M |
| 03/11/2025 | $5.83 | $6.47 (10.98%) | $6.50 | $5.73 | 364,600 | $365.46 M |
| 03/10/2025 | $6.10 | $5.82 (-4.59%) | $6.37 | $5.75 | 306,928 | $328.75 M |
| 03/07/2025 | $6.39 | $6.19 (-3.13%) | $6.46 | $6.17 | 228,635 | $349.65 M |
| 03/06/2025 | $6.14 | $6.42 (4.56%) | $6.88 | $6.14 | 305,616 | $362.64 M |
| 03/05/2025 | $6.19 | $6.23 (0.65%) | $6.43 | $6.11 | 267,207 | $351.91 M |
| 03/04/2025 | $6.01 | $6.21 (3.33%) | $6.39 | $5.84 | 235,000 | $350.78 M |
| 03/03/2025 | $6.44 | $6.10 (-5.28%) | $6.44 | $6.07 | 314,050 | $344.56 M |
| 02/28/2025 | $6.26 | $6.44 (2.88%) | $6.44 | $6.20 | 292,200 | $363.77 M |
| 02/27/2025 | $6.34 | $6.31 (-0.47%) | $6.48 | $6.25 | 152,141 | $356.43 M |
| 02/26/2025 | $6.42 | $6.35 (-1.09%) | $6.45 | $6.24 | 168,143 | $358.69 M |
| 02/25/2025 | $6.56 | $6.39 (-2.59%) | $6.56 | $6.31 | 161,716 | $360.95 M |
| 02/24/2025 | $6.82 | $6.53 (-4.25%) | $6.82 | $6.51 | 192,583 | $368.85 M |
| 02/21/2025 | $6.94 | $6.81 (-1.87%) | $7.02 | $6.80 | 206,900 | $384.67 M |
| 02/20/2025 | $7.00 | $6.82 (-2.57%) | $7.04 | $6.77 | 171,408 | $385.23 M |
| 02/19/2025 | $6.98 | $7.00 (0.29%) | $7.08 | $6.80 | 179,400 | $395.40 M |
| 02/18/2025 | $7.09 | $6.99 (-1.41%) | $7.30 | $6.98 | 156,526 | $394.84 M |
| 02/14/2025 | $7.03 | $7.06 (0.43%) | $7.22 | $6.99 | 204,500 | $398.79 M |
| 02/13/2025 | $7.05 | $7.02 (-0.43%) | $7.05 | $6.85 | 179,713 | $396.53 M |
| 02/12/2025 | $6.71 | $6.99 (4.17%) | $7.05 | $6.71 | 350,300 | $394.84 M |
| 02/11/2025 | $6.92 | $6.84 (-1.16%) | $7.00 | $6.64 | 229,200 | $386.36 M |
| 02/10/2025 | $7.19 | $7.00 (-2.64%) | $7.26 | $6.99 | 282,007 | $395.40 M |
| 02/07/2025 | $7.43 | $7.11 (-4.31%) | $7.49 | $7.03 | 252,142 | $401.62 M |
| 02/06/2025 | $7.64 | $7.45 (-2.49%) | $7.69 | $7.42 | 141,748 | $420.82 M |
| 02/05/2025 | $7.57 | $7.61 (0.53%) | $7.80 | $7.54 | 224,700 | $429.86 M |
| 02/04/2025 | $7.47 | $7.52 (0.67%) | $7.71 | $7.33 | 264,600 | $424.77 M |
| 02/03/2025 | $7.64 | $7.43 (-2.75%) | $7.71 | $7.40 | 247,921 | $419.69 M |
| 01/31/2025 | $7.58 | $7.86 (3.69%) | $7.95 | $7.51 | 457,254 | $443.98 M |
| 01/30/2025 | $7.55 | $7.49 (-0.79%) | $7.77 | $7.42 | 213,500 | $423.08 M |
| 01/29/2025 | $7.49 | $7.46 (-0.4%) | $7.63 | $7.40 | 276,600 | $421.39 M |
| 01/28/2025 | $7.56 | $7.49 (-0.93%) | $7.72 | $7.34 | 229,663 | $423.08 M |
| 01/27/2025 | $7.40 | $7.54 (1.89%) | $7.70 | $7.35 | 249,144 | $425.90 M |
| 01/24/2025 | $7.52 | $7.41 (-1.46%) | $7.58 | $7.30 | 380,300 | $418.56 M |
| 01/23/2025 | $7.46 | $7.55 (1.21%) | $7.70 | $7.46 | 276,405 | $426.47 M |
| 01/22/2025 | $7.54 | $7.50 (-0.53%) | $7.68 | $7.44 | 261,914 | $423.64 M |
| 01/21/2025 | $7.55 | $7.57 (0.26%) | $7.74 | $7.49 | 235,700 | $427.60 M |
| 01/17/2025 | $7.85 | $7.50 (-4.46%) | $7.90 | $7.45 | 237,439 | $423.64 M |
| 01/16/2025 | $7.85 | $7.75 (-1.27%) | $7.95 | $7.58 | 302,803 | $437.77 M |
| 01/15/2025 | $7.62 | $7.79 (2.23%) | $7.87 | $7.29 | 566,730 | $440.03 M |
| 01/14/2025 | $7.52 | $7.37 (-1.99%) | $7.62 | $7.30 | 741,496 | $416.30 M |
| 01/13/2025 | $7.33 | $7.46 (1.77%) | $7.51 | $7.16 | 375,000 | $421.39 M |
| 01/10/2025 | $8.14 | $7.45 (-8.48%) | $8.14 | $7.38 | 255,400 | $420.82 M |
| 01/08/2025 | $8.58 | $8.35 (-2.68%) | $8.58 | $8.17 | 201,135 | $471.66 M |
| 01/07/2025 | $8.50 | $8.67 (2%) | $8.76 | $8.47 | 254,104 | $489.73 M |
| 01/06/2025 | $8.97 | $8.47 (-5.57%) | $8.97 | $8.42 | 235,500 | $478.44 M |
| 01/03/2025 | $9.01 | $8.88 (-1.44%) | $9.15 | $8.84 | 177,500 | $501.60 M |
| 01/02/2025 | $9.09 | $8.97 (-1.32%) | $9.18 | $8.91 | 252,848 | $506.68 M |
| 12/31/2024 | $8.96 | $8.94 (-0.22%) | $9.07 | $8.70 | 526,247 | $504.98 M |
| 12/30/2024 | $9.08 | $8.88 (-2.2%) | $9.14 | $8.76 | 184,900 | $501.60 M |
| 12/27/2024 | $9.37 | $9.15 (-2.35%) | $9.39 | $8.95 | 244,428 | $516.85 M |
| 12/26/2024 | $9.41 | $9.42 (0.11%) | $9.51 | $9.01 | 237,800 | $532.10 M |
| 12/24/2024 | $9.44 | $9.54 (1.06%) | $9.63 | $9.32 | 314,237 | $538.88 M |
| 12/23/2024 | $9.55 | $9.52 (-0.31%) | $9.55 | $9.23 | 575,500 | $537.75 M |
| 12/20/2024 | $9.35 | $9.56 (2.25%) | $9.81 | $9.26 | 830,219 | $540.01 M |
| 12/19/2024 | $9.44 | $9.45 (0.11%) | $9.76 | $9.29 | 283,925 | $533.79 M |
| 12/18/2024 | $9.58 | $9.36 (-2.3%) | $9.80 | $9.17 | 575,800 | $528.71 M |
| 12/17/2024 | $9.60 | $9.55 (-0.52%) | $9.89 | $9.42 | 295,200 | $539.44 M |
| 12/16/2024 | $9.53 | $9.67 (1.47%) | $9.99 | $9.49 | 204,900 | $546.22 M |
| 12/13/2024 | $9.75 | $9.52 (-2.36%) | $9.78 | $9.40 | 195,700 | $537.75 M |
| 12/12/2024 | $10.41 | $9.81 (-5.76%) | $10.70 | $9.59 | 522,000 | $554.13 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.
