Astria Therapeutics, Inc. - Common Stock (ATXS)

Historical Prices For Astria Therapeutics, Inc. - Common Stock (ATXS)

Date Range:

2025-07-15 - 2025-10-15

Date	Open	High	Low	Close	Volume	Adjusted Close
10/14/2025	11.93	12.17	11.53	11.61	34,666,676	11.61
10/13/2025	8.32	8.59	8.08	8.47	311,878	8.47
10/10/2025	8.66	8.69	7.85	8.31	500,342	8.31
10/09/2025	8.40	8.64	8.28	8.45	491,480	8.45
10/08/2025	7.76	8.40	7.59	8.40	841,403	8.40
10/07/2025	7.69	7.78	7.36	7.47	365,841	7.47
10/06/2025	7.58	7.84	7.51	7.69	430,185	7.69
10/03/2025	7.70	7.89	7.31	7.52	771,189	7.52
10/02/2025	7.56	7.83	7.54	7.69	322,862	7.69
10/01/2025	7.30	7.57	7.28	7.54	260,697	7.54
9/30/2025	7.32	7.41	7.20	7.28	342,326	7.28
9/29/2025	7.34	7.48	7.19	7.36	376,075	7.36
9/26/2025	7.17	7.36	7.10	7.30	298,228	7.30
9/25/2025	7.20	7.29	6.95	7.15	283,353	7.15
9/24/2025	7.47	7.70	7.25	7.27	259,527	7.27
9/23/2025	7.55	7.61	7.28	7.45	304,785	7.45
9/22/2025	7.15	7.54	6.92	7.51	413,317	7.51
9/19/2025	7.48	7.63	6.86	7.05	1,303,719	7.05
9/18/2025	7.55	7.79	7.40	7.48	505,208	7.48
9/17/2025	7.32	7.83	7.21	7.39	512,830	7.39
9/16/2025	7.45	7.63	7.22	7.27	389,288	7.27
9/15/2025	7.43	7.65	6.99	7.37	457,861	7.37
9/12/2025	7.86	7.93	7.42	7.43	291,955	7.43
9/11/2025	7.47	7.86	7.40	7.84	337,770	7.84
9/10/2025	7.54	7.90	7.36	7.49	460,230	7.49
9/09/2025	7.47	7.70	7.12	7.53	438,532	7.53
9/08/2025	7.56	7.61	7.22	7.43	409,567	7.43
9/05/2025	7.04	7.57	6.84	7.52	543,122	7.52
9/04/2025	6.90	7.15	6.50	7.00	406,949	7.00
9/03/2025	6.70	7.03	6.65	6.99	326,134	6.99
9/02/2025	6.22	6.61	6.22	6.59	330,188	6.59
8/29/2025	6.53	6.59	6.09	6.18	235,509	6.18
8/28/2025	6.54	6.82	6.51	6.53	236,545	6.53
8/27/2025	6.67	6.80	6.49	6.51	154,147	6.51
8/26/2025	6.40	6.68	6.40	6.67	221,658	6.67
8/25/2025	6.81	6.81	6.38	6.42	240,838	6.42
8/22/2025	6.41	6.96	6.35	6.79	471,031	6.79
8/21/2025	6.22	6.45	6.12	6.35	243,669	6.35
8/20/2025	6.27	6.41	6.15	6.31	199,102	6.31
8/19/2025	6.78	6.80	6.27	6.30	224,693	6.30
8/18/2025	6.85	7.00	6.57	6.78	232,942	6.78
8/15/2025	6.82	7.14	6.78	6.85	406,491	6.85
8/14/2025	6.77	6.98	6.60	6.76	414,105	6.76
8/13/2025	7.05	7.20	6.75	6.87	350,462	6.87
8/12/2025	6.75	7.02	6.54	6.65	239,653	6.65
8/11/2025	6.21	6.72	6.06	6.68	309,476	6.68
8/08/2025	6.67	6.67	6.20	6.28	177,444	6.28
8/07/2025	7.06	7.10	6.59	6.67	216,079	6.67
8/06/2025	7.02	7.18	6.85	6.98	164,643	6.98
8/05/2025	6.90	7.21	6.77	7.02	261,553	7.02
8/04/2025	6.62	6.93	6.47	6.89	365,581	6.89
8/01/2025	6.77	6.86	6.52	6.56	233,466	6.56
7/31/2025	6.65	7.00	6.64	6.92	198,805	6.92
7/30/2025	6.48	7.34	6.44	6.73	322,187	6.73
7/29/2025	6.63	6.70	6.30	6.65	239,542	6.65
7/28/2025	6.69	6.79	6.58	6.63	160,591	6.63
7/25/2025	6.55	6.75	6.42	6.65	117,144	6.65
7/24/2025	6.68	6.73	6.48	6.56	100,282	6.56
7/23/2025	6.53	6.71	6.38	6.68	161,616	6.68
7/22/2025	6.23	6.47	6.20	6.42	226,079	6.42
7/21/2025	6.00	6.40	6.00	6.26	302,443	6.26
7/18/2025	6.31	6.31	5.94	5.97	198,157	5.97
7/17/2025	6.33	6.49	6.22	6.24	132,632	6.24
7/16/2025	6.37	6.43	6.27	6.33	120,244	6.33
7/15/2025	6.47	6.63	6.20	6.31	259,137	6.31