Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Astria Therapeutics, Inc. - Common Stock (NQ:ATXS)

12.51 +0.08 (+0.64%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2025	12.36	12.54	12.20	12.51	605,436	+0.08(+0.64%)
Nov 06, 2025	12.63	12.65	12.38	12.43	367,185	-0.19(-1.51%)
Nov 05, 2025	12.30	12.63	12.27	12.62	1,428,993	+0.37(+3.02%)
Nov 04, 2025	12.12	12.39	12.11	12.25	1,871,754	-0.14(-1.13%)
Nov 03, 2025	12.55	12.64	12.34	12.39	1,510,760	-0.24(-1.90%)
Oct 31, 2025	12.51	12.67	12.40	12.63	621,723	+0.12(+0.96%)
Oct 30, 2025	12.54	12.71	12.49	12.51	746,189	-0.09(-0.71%)
Oct 29, 2025	12.54	12.65	12.44	12.60	1,133,616	+0.13(+1.04%)
Oct 28, 2025	12.49	12.60	12.45	12.47	896,375	-0.07(-0.56%)
Oct 27, 2025	12.59	12.59	12.40	12.54	596,927	+0.10(+0.80%)
Oct 24, 2025	12.49	12.55	12.43	12.44	812,256	+0.06(+0.48%)
Oct 23, 2025	12.28	12.38	12.20	12.38	1,429,504	+0.17(+1.39%)
Oct 22, 2025	12.15	12.30	12.15	12.21	3,222,676	+0.05(+0.41%)
Oct 21, 2025	12.12	12.23	12.07	12.16	2,408,814	+0.01(+0.08%)
Oct 20, 2025	12.00	12.15	11.97	12.15	6,237,378	+0.17(+1.42%)
Oct 17, 2025	11.92	12.04	11.83	11.98	3,537,871	-0.11(-0.91%)
Oct 16, 2025	11.90	12.16	11.90	12.09	9,413,223	+0.17(+1.43%)
Oct 15, 2025	11.72	12.02	11.69	11.92	14,762,713	+0.31(+2.67%)
Oct 14, 2025	11.93	12.17	11.53	11.61	34,666,676	+3.14(+37.07%)
Oct 13, 2025	8.320	8.592	8.080	8.470	311,878	+0.16(+1.93%)
Oct 10, 2025	8.660	8.690	7.850	8.310	500,342	-0.14(-1.66%)
Oct 09, 2025	8.400	8.640	8.275	8.450	491,480	+0.05(+0.60%)
Oct 08, 2025	7.760	8.400	7.595	8.400	841,403	+0.93(+12.45%)
Oct 07, 2025	7.690	7.780	7.357	7.470	365,841	-0.22(-2.86%)
Oct 06, 2025	7.580	7.840	7.512	7.690	430,185	+0.17(+2.26%)
Oct 03, 2025	7.700	7.895	7.310	7.520	771,189	-0.17(-2.21%)
Oct 02, 2025	7.560	7.830	7.540	7.690	322,862	+0.15(+1.99%)
Oct 01, 2025	7.300	7.570	7.280	7.540	260,697	+0.26(+3.57%)
Sep 30, 2025	7.320	7.405	7.195	7.280	342,326	-0.08(-1.09%)
Sep 29, 2025	7.340	7.480	7.193	7.360	376,075	+0.06(+0.82%)
Sep 26, 2025	7.170	7.360	7.100	7.300	298,228	+0.15(+2.10%)
Sep 25, 2025	7.200	7.295	6.950	7.150	283,353	-0.12(-1.65%)
Sep 24, 2025	7.470	7.700	7.250	7.270	259,527	-0.18(-2.42%)
Sep 23, 2025	7.550	7.610	7.275	7.450	304,785	-0.06(-0.80%)
Sep 22, 2025	7.150	7.540	6.920	7.510	413,317	+0.46(+6.52%)
Sep 19, 2025	7.480	7.633	6.860	7.050	1,303,719	-0.43(-5.75%)
Sep 18, 2025	7.550	7.790	7.400	7.480	505,208	+0.09(+1.22%)
Sep 17, 2025	7.320	7.830	7.210	7.390	512,830	+0.12(+1.65%)
Sep 16, 2025	7.450	7.625	7.220	7.270	389,288	-0.10(-1.36%)
Sep 15, 2025	7.430	7.646	6.990	7.370	457,861	-0.06(-0.81%)
Sep 12, 2025	7.860	7.935	7.420	7.430	291,955	-0.41(-5.23%)
Sep 11, 2025	7.470	7.860	7.400	7.840	337,770	+0.35(+4.67%)
Sep 10, 2025	7.540	7.905	7.360	7.490	460,230	-0.04(-0.53%)
Sep 09, 2025	7.470	7.700	7.120	7.530	438,532	+0.10(+1.35%)
Sep 08, 2025	7.560	7.610	7.220	7.430	409,567	-0.09(-1.20%)
Sep 05, 2025	7.040	7.570	6.840	7.520	543,122	+0.52(+7.43%)
Sep 04, 2025	6.900	7.150	6.500	7.000	406,949	+0.01(+0.14%)
Sep 03, 2025	6.700	7.030	6.650	6.990	326,134	+0.40(+6.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Astria Therapeutics, Inc. - Common Stock (NQ:ATXS)

Historical Prices