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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

12.13 +0.21 (+1.80%)

Streaming Delayed Price Updated: 1:31 PM EDT, Oct 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2025	6.220	6.610	6.220	6.590	330,188	+0.41(+6.63%)
Aug 29, 2025	6.530	6.590	6.090	6.180	235,509	-0.35(-5.36%)
Aug 28, 2025	6.540	6.820	6.510	6.530	236,545	+0.02(+0.31%)
Aug 27, 2025	6.670	6.804	6.490	6.510	154,147	-0.16(-2.40%)
Aug 26, 2025	6.400	6.680	6.400	6.670	221,658	+0.25(+3.89%)
Aug 25, 2025	6.810	6.810	6.375	6.420	240,838	-0.37(-5.45%)
Aug 22, 2025	6.410	6.960	6.350	6.790	471,031	+0.44(+6.93%)
Aug 21, 2025	6.220	6.450	6.120	6.350	243,669	+0.04(+0.63%)
Aug 20, 2025	6.270	6.410	6.150	6.310	199,102	+0.01(+0.16%)
Aug 19, 2025	6.780	6.800	6.270	6.300	224,693	-0.48(-7.08%)
Aug 18, 2025	6.850	6.998	6.570	6.780	232,942	-0.07(-1.02%)
Aug 15, 2025	6.820	7.140	6.780	6.850	406,491	+0.09(+1.33%)
Aug 14, 2025	6.770	6.980	6.600	6.760	414,105	-0.11(-1.60%)
Aug 13, 2025	7.050	7.200	6.750	6.870	350,462	+0.22(+3.31%)
Aug 12, 2025	6.750	7.020	6.535	6.650	239,653	-0.03(-0.45%)
Aug 11, 2025	6.210	6.720	6.060	6.680	309,476	+0.40(+6.37%)
Aug 08, 2025	6.670	6.670	6.200	6.280	177,444	-0.39(-5.85%)
Aug 07, 2025	7.060	7.099	6.590	6.670	216,079	-0.31(-4.44%)
Aug 06, 2025	7.020	7.180	6.850	6.980	164,643	-0.04(-0.57%)
Aug 05, 2025	6.900	7.205	6.770	7.020	261,553	+0.13(+1.89%)
Aug 04, 2025	6.620	6.930	6.470	6.890	365,581	+0.33(+5.03%)

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