NASDAQ:ATXS
Astria Therapeutics, Inc. Stock Price (Quote)
$9.73
-0.440 (-4.33%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.77 | $11.62 | Friday, 10th May 2024 ATXS stock ended at $9.73. This is 4.33% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 7.41% from a day low at $9.45 to a day high of $10.15. |
| 90 days | $8.77 | $16.90 | |
| 52 weeks | $4.26 | $16.90 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $10.15 | $10.15 | $9.45 | $9.73 | 436 766 |
| May 09, 2024 | $9.61 | $10.37 | $9.61 | $10.17 | 654 090 |
| May 08, 2024 | $9.89 | $9.95 | $9.54 | $9.57 | 610 737 |
| May 07, 2024 | $9.77 | $10.05 | $9.55 | $9.98 | 405 690 |
| May 06, 2024 | $9.62 | $9.83 | $9.55 | $9.77 | 484 269 |
| May 03, 2024 | $9.59 | $9.86 | $9.36 | $9.55 | 530 902 |
| May 02, 2024 | $9.61 | $9.78 | $9.21 | $9.35 | 797 047 |
| May 01, 2024 | $9.15 | $9.83 | $9.02 | $9.50 | 2 710 368 |
| Apr 30, 2024 | $9.08 | $9.29 | $9.01 | $9.18 | 525 290 |
| Apr 29, 2024 | $9.08 | $9.45 | $8.99 | $9.15 | 616 951 |
| Apr 26, 2024 | $9.18 | $9.46 | $8.97 | $9.00 | 1 099 020 |
| Apr 25, 2024 | $8.83 | $9.19 | $8.77 | $9.17 | 1 309 816 |
| Apr 24, 2024 | $9.74 | $9.78 | $8.93 | $9.00 | 641 506 |
| Apr 23, 2024 | $9.65 | $9.97 | $9.51 | $9.64 | 743 638 |
| Apr 22, 2024 | $9.86 | $10.01 | $9.54 | $9.80 | 1 526 213 |
| Apr 19, 2024 | $10.42 | $10.64 | $9.48 | $9.75 | 1 238 095 |
| Apr 18, 2024 | $10.45 | $10.87 | $10.43 | $10.54 | 309 647 |
| Apr 17, 2024 | $11.18 | $11.29 | $10.46 | $10.55 | 543 657 |
| Apr 16, 2024 | $10.79 | $11.33 | $10.76 | $11.10 | 458 817 |
| Apr 15, 2024 | $10.84 | $11.12 | $10.57 | $10.89 | 441 815 |
| Apr 12, 2024 | $11.12 | $11.30 | $10.50 | $10.81 | 580 428 |
| Apr 11, 2024 | $11.22 | $11.62 | $11.07 | $11.26 | 741 357 |
| Apr 10, 2024 | $11.01 | $11.19 | $10.80 | $11.17 | 1 107 267 |
| Apr 09, 2024 | $11.35 | $11.73 | $11.21 | $11.49 | 955 589 |
| Apr 08, 2024 | $11.37 | $11.64 | $11.16 | $11.40 | 575 510 |
