Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Astria Therapeu (ATXS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 12.48 12.58 12.48 12.58 0
5th Feb 2026 (Thu) 12.48 12.58 12.48 12.58 0
4th Feb 2026 (Wed) 12.48 12.58 12.48 12.58 0
3rd Feb 2026 (Tue) 12.48 12.58 12.48 12.58 0
2nd Feb 2026 (Mon) 12.48 12.58 12.48 12.58 0
30th Jan 2026 (Fri) 12.48 12.58 12.48 12.58 0
29th Jan 2026 (Thu) 12.48 12.58 12.48 12.58 0
28th Jan 2026 (Wed) 12.48 12.58 12.48 12.58 0
27th Jan 2026 (Tue) 12.48 12.58 12.48 12.58 0
26th Jan 2026 (Mon) 12.48 12.58 12.48 12.58 0
23rd Jan 2026 (Fri) 12.48 12.58 12.48 12.58 0
22nd Jan 2026 (Thu) 12.48 12.585 12.45 12.58 245,578
21st Jan 2026 (Wed) 12.445 12.51 12.425 12.50 64,049
20th Jan 2026 (Tue) 12.36 12.49 12.355 12.44 66,171
19th Jan 2026 (Mon) 12.76 12.76 12.42 12.47 77,819
16th Jan 2026 (Fri) 12.76 12.76 12.42 12.47 77,819
15th Jan 2026 (Thu) 12.53 12.855 12.45 12.81 85,557
14th Jan 2026 (Wed) 12.52 12.575 12.51 12.54 34,774
13th Jan 2026 (Tue) 12.69 12.70 12.50 12.72 56,385
12th Jan 2026 (Mon) 12.80 12.825 12.64 12.72 49,916
9th Jan 2026 (Fri) 13.09 13.27 12.88 12.88 37,152
8th Jan 2026 (Thu) 13.15 13.15 12.95 12.98 38,423
7th Jan 2026 (Wed) 13.04 13.28 13.03 13.20 73,844
6th Jan 2026 (Tue) 12.87 12.965 12.84 12.93 40,180
5th Jan 2026 (Mon) 12.85 12.90 12.73 12.82 50,943
2nd Jan 2026 (Fri) 13.09 13.12 12.85 12.89 29,521
1st Jan 2026 (Thu) 13.09 13.13 12.98 13.09 29,250
31st Dec 2025 (Wed) 13.09 13.13 12.98 13.09 29,250
30th Dec 2025 (Tue) 13.005 13.005 12.91 12.99 33,511
29th Dec 2025 (Mon) 12.91 13.03 12.89 12.99 26,475
26th Dec 2025 (Fri) 12.93 12.96 12.89 12.95 15,294
25th Dec 2025 (Thu) 12.86 13.035 12.86 12.98 22,172
24th Dec 2025 (Wed) 12.86 13.035 12.86 12.98 22,172
23rd Dec 2025 (Tue) 12.91 12.94 12.83 12.90 44,623
22nd Dec 2025 (Mon) 12.815 12.995 12.77 12.92 44,108
19th Dec 2025 (Fri) 12.72 12.91 12.65 12.83 164,242
18th Dec 2025 (Thu) 12.75 12.77 12.65 12.71 127,359
17th Dec 2025 (Wed) 12.89 12.92 12.645 12.64 99,011
16th Dec 2025 (Tue) 12.98 13.00 12.80 12.87 103,537
15th Dec 2025 (Mon) 13.03 13.13 12.85 12.92 84,144
12th Dec 2025 (Fri) 13.03 13.03 12.725 12.93 91,346
11th Dec 2025 (Thu) 13.00 13.04 12.90 12.91 78,479
10th Dec 2025 (Wed) 12.915 12.97 12.88 12.97 79,859
9th Dec 2025 (Tue) 13.01 13.07 12.94 12.95 69,235
8th Dec 2025 (Mon) 13.07 13.16 12.98 13.00 99,082
FTSE 100 Latest
Value10,369.75
Change60.53