Italia Markets closed

Astria Therapeutics, Inc. (ATXS)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,30+0,66 (+5,22%)
Alla chiusura: 04:00PM EDT
13,30 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
01 apr 2022 - 01 apr 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mar 202312,5213,3812,5213,3013,30281.600
30 mar 202313,1613,1912,5112,6412,64121.900
29 mar 202312,2413,2212,2413,1113,11117.800
28 mar 202312,0212,6311,4612,2312,23344.700
27 mar 202312,3012,3011,0011,4411,44209.500
24 mar 202311,4512,4711,2112,2712,27281.200
23 mar 202311,2911,7111,0011,4811,48199.400
22 mar 202311,1311,7010,6011,3311,33207.600
21 mar 202311,4211,8710,6411,2211,22360.500
20 mar 202311,4311,4310,9011,2111,21272.100
17 mar 202311,1311,6810,9511,4011,40919.200
16 mar 202311,2411,5010,9911,2011,20270.900
15 mar 202311,7512,1511,1811,4811,48309.900
14 mar 202312,1812,5211,7212,0812,08245.500
13 mar 202311,5112,0111,2611,9411,94226.800
10 mar 202313,0513,0511,2811,6711,67277.200
09 mar 202313,7113,9412,7513,0113,01323.400
08 mar 202314,0214,3013,5113,5813,58146.100
07 mar 202314,0415,0013,9014,0614,06253.100
06 mar 202313,9314,3513,5613,9613,96124.000
03 mar 202314,3914,6313,5913,8413,84103.200
02 mar 202313,0014,8012,8014,3614,361.061.400
01 mar 202312,2413,4612,1012,8012,801.865.900
28 feb 202312,8212,9412,0512,1812,18371.900
27 feb 202312,4913,0112,4012,7512,75205.300
24 feb 202312,8012,9812,4512,5212,52127.100
23 feb 202313,1413,1412,6412,8012,8083.700
22 feb 202312,7513,3412,6313,1013,1063.100
21 feb 202313,4113,5812,7012,7512,7573.500
17 feb 202312,9513,6912,8013,5413,5460.300
16 feb 202313,5113,5812,7812,9512,95149.900
15 feb 202314,0114,0613,5613,5613,5654.600
14 feb 202314,2714,6913,6814,0814,0886.400
13 feb 202314,8315,0514,1114,3314,3370.900
10 feb 202314,5415,0714,3114,8314,8399.800
09 feb 202314,4714,7814,4714,7114,7149.700
08 feb 202315,7015,7014,0914,4614,46272.800
07 feb 202314,9015,5614,5115,5215,52268.000
06 feb 202314,3015,0614,2014,8114,81136.700
03 feb 202313,9814,2713,6414,2714,27121.600
02 feb 202313,5414,1713,0314,1314,13151.100
01 feb 202313,8414,0513,2613,3613,3691.600
31 gen 202313,2914,0313,2913,7513,7586.700
30 gen 202313,3613,6413,0013,4913,4984.700
27 gen 202313,9814,3513,5013,6713,67114.800
26 gen 202314,2014,3613,9114,0014,0062.900
25 gen 202314,9514,9513,4414,1514,15180.900
24 gen 202314,6115,1414,3014,9214,92234.300
23 gen 202314,9714,9714,0714,6114,61157.400
20 gen 202314,8515,4814,7615,0015,00135.600
19 gen 202314,5914,8214,0314,7814,78115.700
18 gen 202314,2414,9114,0714,4314,43110.400
17 gen 202314,2414,2713,9014,1714,17234.900
13 gen 202314,5514,7614,0214,2414,24147.400
12 gen 202314,6314,9014,0614,5814,58266.600
11 gen 202315,3215,3214,5814,6014,6092.200
10 gen 202315,0815,6414,8015,3015,30163.600
09 gen 202315,3615,7714,9115,1115,11227.300
06 gen 202315,8816,2815,2115,3615,36125.200
05 gen 202314,9515,9014,4415,7915,79303.600
04 gen 202315,0715,1214,5115,0115,01237.300
03 gen 202315,1415,4814,1215,0415,04364.700
30 dic 202213,8614,9613,7114,8914,89223.800
29 dic 202213,6214,3712,9113,9513,95375.700
28 dic 202214,7815,0413,5513,7013,70204.300
27 dic 202214,8015,2014,6814,7514,75258.500
23 dic 202215,0515,2614,2414,8014,80257.500
22 dic 202213,3815,4512,9714,8914,89421.400
21 dic 202211,9513,1611,9512,8612,86261.800
20 dic 202211,1012,3410,7611,8111,81371.400
19 dic 202212,3312,3311,1011,1011,10316.900
16 dic 202211,2612,8411,1211,8111,81705.000
15 dic 202212,0013,3011,2611,2611,26794.000
14 dic 202211,5211,7910,9711,0111,0149.900
13 dic 202211,1811,4310,9411,3411,3444.600
12 dic 202211,1111,1110,8710,9810,9838.100
09 dic 202210,7111,1310,3711,0611,0674.000
08 dic 202211,0211,0210,5910,9010,9064.900
07 dic 20229,8110,999,8110,9810,9860.400
06 dic 202210,1510,289,7010,0210,0232.100
05 dic 202211,1111,1110,2210,3210,3238.200
02 dic 202210,7311,0610,5110,8910,8933.700
01 dic 202210,0411,159,9511,0011,0063.300
30 nov 202210,1410,149,5010,0510,05100.200
29 nov 20229,2710,259,2410,1310,1348.100
28 nov 20229,389,818,959,199,1953.000
25 nov 20228,699,598,699,449,4425.800
23 nov 20228,899,158,638,708,7037.000
22 nov 20228,528,968,358,908,9092.400
21 nov 20228,728,788,258,598,5978.700
18 nov 20228,298,968,228,768,7631.400
17 nov 20228,308,368,028,228,2273.800
16 nov 20228,608,808,188,398,3996.400
15 nov 20228,498,668,158,598,5956.600
14 nov 20228,179,107,948,448,44146.900
11 nov 20227,368,297,368,178,17221.100
10 nov 20227,807,917,437,447,4459.300
09 nov 20227,828,027,447,577,5759.700
08 nov 20228,328,337,858,008,0097.900
07 nov 20229,259,408,358,388,3878.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...