Astria Therapeutics, Inc. (ATXS)
Jan 26, 2026 - ATXS was delisted (reason: acquired by BCRX)
12.58
0.00 (0.00%)
Inactive · Last trade price
on Jan 22, 2026
Astria Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 12.48 | 12.59 | 12.45 | 12.58 | 12.58 | 0.64% | 3,153,287 |
| Jan 21, 2026 | 12.41 | 12.51 | 12.41 | 12.50 | 12.50 | 0.48% | 939,625 |
| Jan 20, 2026 | 12.30 | 12.50 | 12.24 | 12.44 | 12.44 | -0.24% | 1,007,069 |
| Jan 16, 2026 | 12.81 | 12.81 | 12.41 | 12.47 | 12.47 | -2.65% | 1,336,906 |
| Jan 15, 2026 | 12.55 | 12.86 | 12.45 | 12.81 | 12.81 | 2.15% | 1,076,980 |
| Jan 14, 2026 | 12.50 | 12.58 | 12.50 | 12.54 | 12.54 | 0.24% | 495,096 |
| Jan 13, 2026 | 12.74 | 12.74 | 12.49 | 12.51 | 12.51 | -1.65% | 852,675 |
| Jan 12, 2026 | 12.92 | 12.92 | 12.64 | 12.72 | 12.72 | -1.24% | 779,195 |
| Jan 9, 2026 | 13.00 | 13.27 | 12.88 | 12.88 | 12.88 | -0.77% | 614,085 |
| Jan 8, 2026 | 13.16 | 13.16 | 12.95 | 12.98 | 12.98 | -1.67% | 414,611 |
| Jan 7, 2026 | 13.00 | 13.29 | 13.00 | 13.20 | 13.20 | 2.09% | 1,176,681 |
| Jan 6, 2026 | 12.78 | 12.97 | 12.78 | 12.93 | 12.93 | 0.86% | 538,981 |
| Jan 5, 2026 | 12.86 | 12.91 | 12.73 | 12.82 | 12.82 | -0.54% | 969,987 |
| Jan 2, 2026 | 13.14 | 13.14 | 12.85 | 12.89 | 12.89 | -1.53% | 384,367 |
| Dec 31, 2025 | 13.00 | 13.13 | 12.97 | 13.09 | 13.09 | 0.77% | 301,516 |
| Dec 30, 2025 | 12.96 | 13.01 | 12.90 | 12.99 | 12.99 | - | 357,684 |
| Dec 29, 2025 | 12.91 | 13.03 | 12.89 | 12.99 | 12.99 | 0.31% | 285,702 |
| Dec 26, 2025 | 12.91 | 12.97 | 12.89 | 12.95 | 12.95 | -0.23% | 311,404 |
| Dec 24, 2025 | 12.90 | 13.04 | 12.86 | 12.98 | 12.98 | 0.62% | 212,694 |
| Dec 23, 2025 | 12.86 | 12.95 | 12.83 | 12.90 | 12.90 | -0.15% | 660,299 |
| Dec 22, 2025 | 12.83 | 13.00 | 12.77 | 12.92 | 12.92 | 0.70% | 628,543 |
| Dec 19, 2025 | 12.67 | 12.92 | 12.65 | 12.83 | 12.83 | 0.94% | 2,855,479 |
| Dec 18, 2025 | 12.75 | 12.78 | 12.65 | 12.71 | 12.71 | 0.55% | 1,484,061 |
| Dec 17, 2025 | 12.87 | 12.93 | 12.64 | 12.64 | 12.64 | -1.79% | 1,090,585 |
| Dec 16, 2025 | 12.88 | 13.00 | 12.79 | 12.87 | 12.87 | -0.39% | 1,294,234 |
| Dec 15, 2025 | 12.99 | 13.14 | 12.84 | 12.92 | 12.92 | -0.08% | 1,119,555 |
| Dec 12, 2025 | 12.98 | 13.08 | 12.70 | 12.93 | 12.93 | 0.15% | 1,174,415 |
| Dec 11, 2025 | 13.01 | 13.04 | 12.89 | 12.91 | 12.91 | -0.46% | 1,058,125 |
| Dec 10, 2025 | 12.92 | 12.98 | 12.87 | 12.97 | 12.97 | 0.15% | 981,396 |
| Dec 9, 2025 | 12.94 | 13.08 | 12.94 | 12.95 | 12.95 | -0.38% | 1,143,504 |
| Dec 8, 2025 | 12.95 | 13.16 | 12.95 | 13.00 | 13.00 | 0.54% | 944,370 |
| Dec 5, 2025 | 13.14 | 13.18 | 12.84 | 12.93 | 12.93 | -1.45% | 531,519 |
| Dec 4, 2025 | 13.09 | 13.29 | 13.06 | 13.12 | 13.12 | 0.23% | 2,775,318 |
| Dec 3, 2025 | 12.66 | 13.10 | 12.63 | 13.09 | 13.09 | 3.89% | 5,732,337 |
| Dec 2, 2025 | 12.64 | 12.72 | 12.59 | 12.60 | 12.60 | -0.16% | 721,736 |
| Dec 1, 2025 | 12.64 | 12.66 | 12.55 | 12.62 | 12.62 | -0.24% | 747,664 |
| Nov 28, 2025 | 12.65 | 12.69 | 12.61 | 12.65 | 12.65 | 0.40% | 533,493 |
| Nov 26, 2025 | 12.37 | 12.64 | 12.31 | 12.60 | 12.60 | 2.11% | 1,219,622 |
| Nov 25, 2025 | 12.41 | 12.46 | 12.30 | 12.34 | 12.34 | -0.08% | 2,321,035 |
| Nov 24, 2025 | 12.55 | 12.56 | 12.29 | 12.35 | 12.35 | -1.28% | 1,383,004 |
| Nov 21, 2025 | 12.43 | 12.57 | 12.40 | 12.51 | 12.51 | 0.48% | 653,010 |
| Nov 20, 2025 | 12.55 | 12.56 | 12.37 | 12.45 | 12.45 | 0.08% | 521,252 |
| Nov 19, 2025 | 12.49 | 12.52 | 12.31 | 12.44 | 12.44 | -0.40% | 500,096 |
| Nov 18, 2025 | 12.53 | 12.57 | 12.47 | 12.49 | 12.49 | -0.64% | 686,195 |
| Nov 17, 2025 | 12.47 | 12.62 | 12.43 | 12.57 | 12.57 | - | 1,040,741 |
| Nov 14, 2025 | 12.31 | 12.59 | 12.29 | 12.57 | 12.57 | 1.05% | 1,388,781 |
| Nov 13, 2025 | 12.37 | 12.58 | 12.35 | 12.44 | 12.44 | -0.88% | 577,820 |
| Nov 12, 2025 | 12.51 | 12.59 | 12.42 | 12.55 | 12.55 | 0.32% | 1,602,321 |
| Nov 11, 2025 | 12.55 | 12.64 | 12.40 | 12.51 | 12.51 | -0.79% | 1,222,162 |
| Nov 10, 2025 | 12.67 | 12.67 | 12.52 | 12.61 | 12.61 | 0.80% | 766,038 |
| Nov 7, 2025 | 12.36 | 12.54 | 12.20 | 12.51 | 12.51 | 0.64% | 605,438 |
| Nov 6, 2025 | 12.63 | 12.65 | 12.39 | 12.43 | 12.43 | -1.51% | 367,483 |
| Nov 5, 2025 | 12.30 | 12.64 | 12.27 | 12.62 | 12.62 | 3.02% | 1,428,993 |
| Nov 4, 2025 | 12.12 | 12.39 | 12.11 | 12.25 | 12.25 | -1.13% | 1,871,754 |
| Nov 3, 2025 | 12.55 | 12.64 | 12.34 | 12.39 | 12.39 | -1.90% | 1,510,760 |
| Oct 31, 2025 | 12.51 | 12.67 | 12.40 | 12.63 | 12.63 | 0.96% | 621,723 |
| Oct 30, 2025 | 12.54 | 12.72 | 12.50 | 12.51 | 12.51 | -0.71% | 746,189 |
| Oct 29, 2025 | 12.54 | 12.65 | 12.44 | 12.60 | 12.60 | 1.04% | 1,133,616 |
| Oct 28, 2025 | 12.49 | 12.60 | 12.45 | 12.47 | 12.47 | -0.56% | 896,375 |
| Oct 27, 2025 | 12.59 | 12.59 | 12.40 | 12.54 | 12.54 | 0.80% | 596,927 |
| Oct 24, 2025 | 12.49 | 12.55 | 12.43 | 12.44 | 12.44 | 0.48% | 812,256 |
| Oct 23, 2025 | 12.28 | 12.38 | 12.20 | 12.38 | 12.38 | 1.39% | 1,429,504 |
| Oct 22, 2025 | 12.15 | 12.30 | 12.15 | 12.21 | 12.21 | 0.41% | 3,222,696 |
| Oct 21, 2025 | 12.12 | 12.23 | 12.07 | 12.16 | 12.16 | 0.08% | 2,408,816 |
| Oct 20, 2025 | 12.00 | 12.15 | 11.97 | 12.15 | 12.15 | 1.42% | 6,237,379 |
| Oct 17, 2025 | 11.92 | 12.04 | 11.83 | 11.98 | 11.98 | -0.91% | 3,537,870 |
| Oct 16, 2025 | 11.90 | 12.16 | 11.90 | 12.09 | 12.09 | 1.43% | 9,068,897 |
| Oct 15, 2025 | 11.72 | 12.02 | 11.69 | 11.92 | 11.92 | 2.67% | 14,755,652 |
| Oct 14, 2025 | 11.93 | 12.17 | 11.53 | 11.61 | 11.61 | 37.07% | 34,669,932 |
| Oct 13, 2025 | 8.32 | 8.59 | 8.08 | 8.47 | 8.47 | 1.93% | 312,777 |
| Oct 10, 2025 | 8.66 | 8.69 | 7.85 | 8.31 | 8.31 | -1.66% | 500,342 |
| Oct 9, 2025 | 8.40 | 8.64 | 8.28 | 8.45 | 8.45 | 0.60% | 491,480 |
| Oct 8, 2025 | 7.76 | 8.40 | 7.60 | 8.40 | 8.40 | 12.45% | 841,403 |
| Oct 7, 2025 | 7.69 | 7.78 | 7.36 | 7.47 | 7.47 | -2.86% | 366,581 |
| Oct 6, 2025 | 7.58 | 7.84 | 7.51 | 7.69 | 7.69 | 2.26% | 430,185 |
| Oct 3, 2025 | 7.70 | 7.90 | 7.31 | 7.52 | 7.52 | -2.21% | 771,189 |
| Oct 2, 2025 | 7.56 | 7.83 | 7.54 | 7.69 | 7.69 | 1.99% | 322,862 |
| Oct 1, 2025 | 7.30 | 7.57 | 7.28 | 7.54 | 7.54 | 3.57% | 260,697 |
| Sep 30, 2025 | 7.32 | 7.41 | 7.20 | 7.28 | 7.28 | -1.09% | 342,326 |
| Sep 29, 2025 | 7.34 | 7.48 | 7.19 | 7.36 | 7.36 | 0.82% | 376,075 |
| Sep 26, 2025 | 7.17 | 7.36 | 7.10 | 7.30 | 7.30 | 2.10% | 291,434 |
| Sep 25, 2025 | 7.20 | 7.30 | 6.95 | 7.15 | 7.15 | -1.65% | 283,353 |
| Sep 24, 2025 | 7.47 | 7.70 | 7.25 | 7.27 | 7.27 | -2.42% | 259,627 |
| Sep 23, 2025 | 7.55 | 7.61 | 7.28 | 7.45 | 7.45 | -0.80% | 304,785 |
| Sep 22, 2025 | 7.15 | 7.54 | 6.92 | 7.51 | 7.51 | 6.52% | 413,317 |
| Sep 19, 2025 | 7.48 | 7.63 | 6.86 | 7.05 | 7.05 | -5.75% | 1,303,719 |
| Sep 18, 2025 | 7.55 | 7.79 | 7.40 | 7.48 | 7.48 | 1.22% | 505,208 |
| Sep 17, 2025 | 7.32 | 7.83 | 7.21 | 7.39 | 7.39 | 1.65% | 512,830 |
| Sep 16, 2025 | 7.45 | 7.63 | 7.22 | 7.27 | 7.27 | -1.36% | 389,288 |
| Sep 15, 2025 | 7.43 | 7.65 | 6.99 | 7.37 | 7.37 | -0.81% | 457,861 |
| Sep 12, 2025 | 7.86 | 7.94 | 7.42 | 7.43 | 7.43 | -5.23% | 291,955 |
| Sep 11, 2025 | 7.47 | 7.86 | 7.40 | 7.84 | 7.84 | 4.67% | 337,770 |
| Sep 10, 2025 | 7.54 | 7.91 | 7.36 | 7.49 | 7.49 | -0.53% | 460,229 |
| Sep 9, 2025 | 7.47 | 7.70 | 7.12 | 7.53 | 7.53 | 1.35% | 438,532 |
| Sep 8, 2025 | 7.56 | 7.61 | 7.22 | 7.43 | 7.43 | -1.20% | 409,567 |
| Sep 5, 2025 | 7.04 | 7.57 | 6.84 | 7.52 | 7.52 | 7.43% | 543,122 |
| Sep 4, 2025 | 6.90 | 7.15 | 6.50 | 7.00 | 7.00 | 0.14% | 406,949 |
| Sep 3, 2025 | 6.70 | 7.03 | 6.65 | 6.99 | 6.99 | 6.07% | 326,134 |
| Sep 2, 2025 | 6.22 | 6.61 | 6.22 | 6.59 | 6.59 | 6.63% | 330,189 |
| Aug 29, 2025 | 6.53 | 6.59 | 6.09 | 6.18 | 6.18 | -5.36% | 235,509 |