Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athira Pharma Inc (NQ: ATHA )

2.060 -0.050 (-2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.940 2.985 2.900 2.950 120,124 +0.04(+1.37%)
Jun 29, 2023 3.000 3.000 2.890 2.910 133,822 -0.04(-1.36%)
Jun 28, 2023 3.050 3.060 2.950 2.950 222,750 -0.10(-3.28%)
Jun 27, 2023 3.010 3.120 2.970 3.050 212,271 +0.04(+1.33%)
Jun 26, 2023 2.940 3.080 2.910 3.010 232,242 +0.07(+2.38%)
Jun 23, 2023 2.950 3.000 2.890 2.940 4,477,664 -0.06(-2.00%)
Jun 22, 2023 2.880 3.035 2.870 3.000 236,937 +0.13(+4.53%)
Jun 21, 2023 2.840 2.930 2.760 2.870 261,545 +0.02(+0.70%)
Jun 20, 2023 2.900 2.930 2.810 2.850 252,981 -0.10(-3.39%)
Jun 16, 2023 3.070 3.070 2.890 2.950 295,348 -0.09(-2.96%)
Jun 15, 2023 3.030 3.080 2.985 3.040 216,766 +0.18(+6.29%)
May 08, 2023 2.950 2.970 2.850 2.860 103,665 -0.10(-3.38%)
May 05, 2023 2.960 3.040 2.950 2.960 187,366 +0.02(+0.68%)
May 04, 2023 2.920 2.980 2.895 2.940 100,981 +0.00(+0.00%)
May 03, 2023 2.910 2.972 2.890 2.940 238,319 +0.06(+2.08%)
May 02, 2023 2.880 2.905 2.830 2.880 180,391 +0.03(+1.05%)
May 01, 2023 2.810 2.860 2.770 2.850 114,809 +0.06(+2.15%)
Apr 28, 2023 2.750 2.835 2.750 2.790 134,245 +0.02(+0.72%)
Apr 27, 2023 2.750 2.780 2.710 2.770 111,106 +0.02(+0.73%)
Apr 26, 2023 2.780 2.800 2.650 2.750 112,531 -0.03(-1.08%)
Apr 25, 2023 2.750 2.870 2.704 2.780 239,644 +0.03(+1.09%)
Apr 24, 2023 2.790 2.790 2.710 2.750 113,788 -0.02(-0.72%)
Apr 21, 2023 2.620 2.780 2.620 2.770 266,159 +0.17(+6.54%)
Apr 20, 2023 2.640 2.640 2.540 2.600 188,455 -0.03(-1.14%)
Apr 19, 2023 2.590 2.650 2.520 2.630 154,424 +0.02(+0.77%)
Apr 18, 2023 2.790 2.790 2.570 2.610 174,312 -0.14(-5.09%)
Apr 17, 2023 2.620 2.790 2.570 2.750 226,728 +0.18(+7.00%)
Apr 14, 2023 2.550 2.590 2.525 2.570 228,241 +0.03(+1.18%)
Apr 13, 2023 2.450 2.580 2.430 2.540 174,456 +0.11(+4.53%)
Apr 12, 2023 2.570 2.600 2.430 2.430 122,516 -0.09(-3.57%)
Apr 11, 2023 2.450 2.580 2.450 2.520 589,823 +0.09(+3.70%)
Apr 10, 2023 2.410 2.450 2.355 2.430 199,859 +0.02(+0.83%)
Apr 06, 2023 2.350 2.430 2.325 2.410 183,843 +0.06(+2.34%)
Apr 05, 2023 2.490 2.490 2.320 2.355 161,631 -0.10(-3.88%)
Apr 04, 2023 2.530 2.530 2.430 2.450 193,700 -0.07(-2.78%)
Apr 03, 2023 2.550 2.550 2.462 2.520 160,935 +0.02(+0.80%)
Mar 31, 2023 2.490 2.590 2.460 2.500 219,342 +0.04(+1.63%)
Mar 30, 2023 2.410 2.500 2.350 2.460 388,858 +0.09(+3.80%)
Mar 29, 2023 2.280 2.380 2.250 2.370 249,693 +0.11(+4.87%)
Mar 28, 2023 2.370 2.389 2.220 2.260 248,786 -0.11(-4.64%)
Mar 27, 2023 2.510 2.510 2.330 2.370 172,770 -0.08(-3.27%)
Mar 24, 2023 2.360 2.465 2.355 2.450 194,500 +0.05(+2.08%)
Mar 23, 2023 2.490 2.530 2.335 2.400 335,840 -0.09(-3.61%)
Mar 22, 2023 2.640 2.690 2.470 2.490 150,368 -0.13(-4.96%)
Mar 21, 2023 2.650 2.740 2.600 2.620 264,598 +0.02(+0.77%)
Mar 20, 2023 2.590 2.650 2.450 2.600 315,335 +0.02(+0.78%)
Mar 17, 2023 2.670 2.700 2.520 2.580 579,014 -0.11(-4.09%)
Mar 16, 2023 2.680 2.720 2.575 2.690 205,960 +0.00(+0.00%)
Mar 15, 2023 2.760 2.763 2.640 2.690 342,043 -0.10(-3.58%)
Mar 14, 2023 2.900 2.900 2.740 2.790 306,406 +0.00(+0.00%)
Mar 13, 2023 2.650 2.840 2.565 2.790 382,090 +0.13(+4.89%)
Mar 10, 2023 2.860 2.860 2.610 2.660 406,819 -0.11(-3.97%)
Mar 09, 2023 2.930 2.960 2.760 2.770 329,955 -0.17(-5.78%)
Mar 08, 2023 3.050 3.050 2.890 2.940 190,698 -0.06(-2.00%)
Mar 07, 2023 2.990 3.030 2.900 3.000 380,782 +0.01(+0.33%)
Mar 06, 2023 3.130 3.130 2.970 2.990 175,391 -0.14(-4.47%)
Mar 03, 2023 3.080 3.170 2.975 3.130 238,549 +0.08(+2.62%)
Mar 02, 2023 3.010 3.135 2.960 3.050 230,110 +0.04(+1.33%)
Mar 01, 2023 3.070 3.120 3.000 3.010 240,837 -0.07(-2.27%)
Feb 28, 2023 3.130 3.191 3.050 3.080 206,728 -0.04(-1.28%)
Feb 27, 2023 3.150 3.170 3.080 3.120 91,778 +0.01(+0.32%)
Feb 24, 2023 3.210 3.210 3.070 3.110 206,574 -0.14(-4.31%)
Feb 23, 2023 3.190 3.320 3.140 3.250 292,373 +0.10(+3.17%)
Feb 22, 2023 3.140 3.220 3.080 3.150 179,093 +0.01(+0.32%)
Feb 21, 2023 3.230 3.310 3.090 3.140 321,681 -0.11(-3.38%)
Feb 17, 2023 3.180 3.310 3.120 3.250 247,820 +0.08(+2.52%)
Feb 16, 2023 3.290 3.290 3.150 3.170 167,102 -0.15(-4.52%)
Feb 15, 2023 3.350 3.360 3.275 3.320 166,040 -0.07(-2.06%)
Feb 14, 2023 3.390 3.487 3.330 3.390 146,756 +0.00(+0.00%)
Feb 13, 2023 3.400 3.420 3.220 3.390 192,305 +0.02(+0.59%)
Feb 10, 2023 3.400 3.450 3.270 3.370 179,822 -0.03(-0.88%)
Feb 09, 2023 3.580 3.585 3.355 3.400 174,411 -0.14(-3.95%)
Feb 08, 2023 3.660 3.700 3.500 3.540 195,758 -0.13(-3.54%)
Feb 07, 2023 3.670 3.680 3.550 3.670 206,915 +0.01(+0.27%)
Feb 06, 2023 3.660 3.750 3.570 3.660 257,954 -0.05(-1.48%)
Feb 03, 2023 3.800 3.870 3.685 3.715 291,027 -0.08(-2.24%)
Feb 02, 2023 4.270 4.300 3.680 3.800 688,782 -0.42(-9.95%)
Feb 01, 2023 4.030 4.410 3.970 4.220 425,247 +0.18(+4.46%)
Jan 31, 2023 3.900 4.100 3.900 4.040 198,687 +0.15(+3.86%)
Jan 30, 2023 4.100 4.178 3.860 3.890 297,366 -0.22(-5.35%)
Jan 27, 2023 3.970 4.140 3.935 4.110 266,056 +0.13(+3.27%)
Jan 26, 2023 3.950 4.090 3.865 3.980 372,776 +0.04(+1.02%)
Jan 25, 2023 3.700 3.940 3.650 3.940 447,728 +0.29(+7.95%)
Jan 24, 2023 3.480 3.870 3.430 3.650 764,923 +0.21(+6.10%)
Jan 23, 2023 3.520 3.640 3.430 3.440 366,537 -0.05(-1.43%)
Jan 20, 2023 3.430 3.600 3.330 3.490 688,471 +0.12(+3.56%)
Jan 19, 2023 3.390 3.470 3.150 3.370 2,340,851 -0.07(-2.03%)
Jan 18, 2023 3.800 3.800 3.380 3.440 244,843 -0.32(-8.51%)
Jan 17, 2023 3.850 3.930 3.730 3.760 280,072 -0.09(-2.34%)
Jan 13, 2023 3.780 4.000 3.780 3.850 344,868 +0.07(+1.85%)
Jan 12, 2023 3.650 3.790 3.600 3.780 275,303 +0.14(+3.85%)
Jan 11, 2023 3.530 3.653 3.440 3.640 163,417 +0.12(+3.41%)
Jan 10, 2023 3.570 3.695 3.470 3.520 309,879 -0.06(-1.68%)
Jan 09, 2023 3.420 3.600 3.250 3.580 323,112 +0.13(+3.77%)
Jan 06, 2023 3.430 3.545 3.260 3.450 305,267 +0.04(+1.17%)
Jan 05, 2023 3.590 3.590 3.310 3.410 375,362 -0.16(-4.48%)
Jan 04, 2023 3.340 3.570 3.280 3.570 409,812 +0.19(+5.62%)
Jan 03, 2023 3.270 3.380 3.250 3.380 318,327 +0.21(+6.62%)
Dec 30, 2022 3.100 3.210 3.060 3.170 399,715 +0.06(+1.93%)
Dec 29, 2022 2.850 3.125 2.850 3.110 325,376 +0.27(+9.51%)
Dec 28, 2022 2.970 3.030 2.800 2.840 391,301 -0.14(-4.70%)
Dec 27, 2022 3.070 3.120 2.974 2.980 377,735 -0.10(-3.25%)
Dec 23, 2022 3.100 3.130 3.010 3.080 150,627 -0.03(-0.96%)
Dec 22, 2022 3.050 3.130 2.990 3.110 254,852 +0.03(+0.97%)
Dec 21, 2022 3.040 3.150 3.010 3.080 158,379 +0.07(+2.33%)
Dec 20, 2022 2.980 3.110 2.960 3.010 256,628 +0.02(+0.67%)
Dec 19, 2022 3.110 3.120 2.960 2.990 270,844 -0.16(-5.08%)
Dec 16, 2022 3.130 3.230 3.100 3.150 735,053 -0.03(-0.94%)
Dec 15, 2022 3.230 3.300 3.140 3.180 176,148 -0.10(-3.05%)
Dec 14, 2022 3.300 3.405 3.270 3.280 215,758 -0.04(-1.20%)
Dec 13, 2022 3.270 3.330 3.180 3.320 351,073 +0.10(+3.11%)
Dec 12, 2022 2.950 3.240 2.950 3.220 242,205 +0.24(+8.05%)
Dec 09, 2022 3.100 3.140 2.970 2.980 201,608 -0.14(-4.49%)
Dec 08, 2022 3.120 3.190 3.080 3.120 146,613 +0.03(+0.97%)
Dec 07, 2022 2.980 3.127 2.980 3.090 193,891 +0.14(+4.75%)
Dec 06, 2022 2.950 2.990 2.900 2.950 270,060 +0.01(+0.34%)
Dec 05, 2022 3.240 3.240 2.925 2.940 443,240 -0.34(-10.37%)
Dec 02, 2022 3.220 3.310 3.160 3.280 255,338 +0.10(+3.14%)
Dec 01, 2022 3.150 3.270 3.110 3.180 339,225 +0.07(+2.25%)
Nov 30, 2022 2.880 3.120 2.850 3.110 375,202 +0.24(+8.36%)
Nov 29, 2022 2.830 2.930 2.760 2.870 324,525 +0.03(+1.06%)
Nov 28, 2022 2.970 2.990 2.820 2.840 485,993 -0.15(-5.02%)
Nov 25, 2022 2.990 3.050 2.990 2.990 51,579 -0.04(-1.32%)
Nov 23, 2022 3.170 3.200 2.990 3.030 233,653 -0.14(-4.42%)
Nov 22, 2022 3.230 3.245 3.100 3.170 153,097 -0.03(-0.94%)
Nov 21, 2022 3.210 3.260 3.140 3.200 131,630 -0.02(-0.62%)
Nov 18, 2022 3.150 3.310 3.085 3.220 223,098 +0.14(+4.55%)
Nov 17, 2022 3.040 3.140 3.000 3.080 153,545 +0.00(+0.00%)
Nov 16, 2022 3.070 3.245 3.010 3.080 222,163 -0.07(-2.22%)
Nov 15, 2022 3.240 3.320 3.080 3.150 161,188 -0.04(-1.25%)
Nov 14, 2022 3.240 3.310 3.190 3.190 245,982 -0.04(-1.24%)
Nov 11, 2022 3.060 3.370 2.970 3.230 495,177 +0.25(+8.39%)
Nov 10, 2022 2.810 3.040 2.810 2.980 222,312 +0.22(+7.97%)
Nov 09, 2022 2.920 2.925 2.730 2.760 253,410 -0.21(-7.07%)
Nov 08, 2022 3.010 3.060 2.920 2.970 155,634 -0.05(-1.66%)
Nov 07, 2022 3.030 3.070 2.960 3.020 154,014 +0.03(+1.00%)
Nov 04, 2022 3.100 3.100 2.940 2.990 203,619 -0.06(-1.97%)
Nov 03, 2022 3.060 3.145 2.990 3.050 186,933 -0.01(-0.33%)
Nov 02, 2022 3.220 3.220 3.060 3.060 233,317 -0.17(-5.26%)
Nov 01, 2022 3.360 3.390 3.210 3.230 163,378 -0.08(-2.42%)
Oct 31, 2022 3.350 3.369 3.280 3.310 139,185 -0.05(-1.49%)
Oct 28, 2022 3.310 3.390 3.250 3.360 173,359 +0.07(+2.13%)
Oct 27, 2022 3.440 3.460 3.270 3.290 236,344 -0.13(-3.80%)
Oct 26, 2022 3.420 3.570 3.340 3.420 239,145 +0.02(+0.59%)
Oct 25, 2022 3.550 3.570 3.320 3.400 265,429 -0.16(-4.49%)
Oct 24, 2022 3.630 3.640 3.410 3.560 258,899 -0.05(-1.39%)
Oct 21, 2022 3.440 3.670 3.400 3.610 456,487 +0.19(+5.56%)
Oct 20, 2022 3.400 3.520 3.295 3.420 283,837 +0.03(+0.88%)
Oct 19, 2022 3.700 3.829 3.370 3.390 568,621 -0.32(-8.63%)
Oct 18, 2022 3.580 3.720 3.460 3.710 478,605 +0.21(+6.00%)
Oct 17, 2022 3.290 3.650 3.260 3.500 980,132 +0.29(+9.03%)
Oct 14, 2022 3.330 3.379 3.200 3.210 128,444 -0.05(-1.53%)
Oct 13, 2022 3.010 3.330 2.990 3.260 164,229 +0.16(+5.16%)
Oct 12, 2022 3.090 3.120 2.940 3.100 193,861 -0.01(-0.32%)
Oct 11, 2022 3.030 3.205 2.960 3.110 168,218 +0.07(+2.30%)
Oct 10, 2022 3.060 3.110 2.960 3.040 219,846 +0.02(+0.66%)
Oct 07, 2022 3.140 3.150 2.990 3.020 231,187 -0.14(-4.43%)
Oct 06, 2022 3.130 3.210 3.080 3.160 115,021 +0.03(+0.96%)
Oct 05, 2022 3.100 3.200 3.055 3.130 111,295 -0.02(-0.63%)
Oct 04, 2022 3.100 3.220 3.050 3.150 214,726 +0.08(+2.61%)
Oct 03, 2022 3.030 3.130 2.930 3.070 149,178 +0.10(+3.37%)
Sep 30, 2022 3.060 3.160 2.950 2.970 260,999 -0.10(-3.26%)
Sep 29, 2022 3.270 3.300 3.060 3.070 176,597 -0.19(-5.83%)
Sep 28, 2022 3.150 3.320 3.050 3.260 554,604 +0.33(+11.26%)
Sep 27, 2022 3.040 3.060 2.910 2.930 305,532 -0.08(-2.66%)
Sep 26, 2022 3.080 3.200 2.975 3.010 258,199 -0.11(-3.53%)
Sep 23, 2022 3.220 3.350 3.030 3.120 334,820 -0.16(-4.88%)
Sep 22, 2022 3.280 3.310 3.180 3.280 187,940 +0.02(+0.61%)
Sep 21, 2022 3.390 3.400 3.225 3.260 187,153 -0.11(-3.26%)
Sep 20, 2022 3.330 3.380 3.270 3.370 119,952 +0.00(+0.00%)
Sep 19, 2022 3.430 3.430 3.230 3.370 173,476 -0.05(-1.46%)
Sep 16, 2022 3.530 3.550 3.360 3.420 382,071 -0.15(-4.20%)
Sep 15, 2022 3.410 3.670 3.330 3.570 225,860 +0.24(+7.21%)
Sep 14, 2022 3.480 3.585 3.300 3.330 372,180 -0.11(-3.20%)
Sep 13, 2022 3.440 3.550 3.420 3.440 188,828 -0.11(-3.10%)
Sep 12, 2022 3.500 3.580 3.470 3.550 120,385 +0.06(+1.72%)
Sep 09, 2022 3.450 3.560 3.449 3.490 173,441 +0.07(+2.05%)
Sep 08, 2022 3.210 3.450 3.190 3.420 193,607 +0.19(+5.88%)
Sep 07, 2022 3.140 3.260 3.130 3.230 248,304 +0.07(+2.22%)
Sep 06, 2022 3.280 3.300 3.140 3.160 256,493 -0.10(-3.07%)
Sep 02, 2022 3.390 3.420 3.260 3.260 158,726 -0.11(-3.26%)
Sep 01, 2022 3.330 3.424 3.220 3.370 361,968 -0.01(-0.30%)
Aug 31, 2022 3.260 3.420 3.260 3.380 179,512 +0.12(+3.68%)
Aug 30, 2022 3.420 3.430 3.260 3.260 235,078 -0.08(-2.40%)
Aug 29, 2022 3.360 3.440 3.300 3.340 233,271 -0.03(-0.89%)
Aug 26, 2022 3.570 3.590 3.360 3.370 318,235 -0.20(-5.60%)
Aug 25, 2022 3.770 3.800 3.560 3.570 137,399 -0.19(-5.05%)
Aug 24, 2022 3.650 3.825 3.630 3.760 153,213 +0.11(+3.01%)
Aug 23, 2022 3.600 3.740 3.500 3.650 224,913 +0.09(+2.53%)
Aug 22, 2022 3.650 3.690 3.530 3.560 332,866 -0.14(-3.78%)
Aug 19, 2022 3.800 3.925 3.680 3.700 228,091 -0.11(-2.89%)
Aug 18, 2022 3.850 3.890 3.720 3.810 297,579 -0.06(-1.55%)
Aug 17, 2022 3.930 4.000 3.840 3.870 335,458 -0.09(-2.27%)
Aug 16, 2022 4.110 4.240 3.930 3.960 530,126 +0.06(+1.54%)
Aug 15, 2022 3.870 3.940 3.820 3.900 253,508 +0.00(+0.00%)
Aug 12, 2022 3.780 4.000 3.770 3.900 342,544 +0.15(+4.00%)
Aug 11, 2022 3.890 3.940 3.730 3.750 281,840 -0.11(-2.85%)
Aug 10, 2022 3.790 3.910 3.750 3.860 230,727 +0.15(+4.04%)
Aug 09, 2022 3.770 3.790 3.650 3.710 238,329 -0.10(-2.62%)
Aug 08, 2022 3.780 3.940 3.760 3.810 276,721 +0.03(+0.79%)
Aug 05, 2022 3.580 3.850 3.540 3.780 527,135 +0.16(+4.42%)
Aug 04, 2022 3.490 3.670 3.440 3.620 318,916 +0.14(+4.02%)
Aug 03, 2022 3.300 3.610 3.300 3.480 1,497,044 +0.09(+2.65%)
Aug 02, 2022 3.310 3.500 3.300 3.390 574,998 +0.05(+1.50%)
Aug 01, 2022 3.420 3.470 3.274 3.340 342,383 -0.14(-4.02%)
Jul 29, 2022 3.560 3.610 3.430 3.480 364,360 -0.08(-2.25%)
Jul 28, 2022 3.510 3.591 3.470 3.560 303,694 +0.04(+1.14%)
Jul 27, 2022 3.390 3.530 3.240 3.520 500,218 +0.17(+5.07%)
Jul 26, 2022 3.240 3.420 3.200 3.350 649,850 +0.10(+3.08%)
Jul 25, 2022 3.210 3.335 3.130 3.250 518,620 +0.04(+1.25%)
Jul 22, 2022 3.370 3.410 3.210 3.210 475,742 -0.18(-5.31%)
Jul 21, 2022 3.540 3.550 3.355 3.390 266,637 -0.20(-5.57%)
Jul 20, 2022 3.330 3.600 3.310 3.590 711,680 +0.29(+8.79%)
Jul 19, 2022 3.340 3.420 3.245 3.300 564,672 +0.02(+0.61%)
Jul 18, 2022 3.490 3.560 3.250 3.280 422,807 -0.16(-4.65%)
Jul 15, 2022 3.340 3.570 3.270 3.440 538,248 +0.13(+3.93%)
Jul 14, 2022 3.400 3.420 3.270 3.310 421,179 -0.09(-2.65%)
Jul 13, 2022 3.200 3.530 3.200 3.400 452,196 +0.11(+3.34%)
Jul 12, 2022 3.360 3.460 3.190 3.290 535,150 -0.04(-1.20%)
Jul 11, 2022 3.740 3.750 3.300 3.330 790,021 -0.43(-11.44%)
Jul 08, 2022 3.670 3.815 3.550 3.760 871,628 +0.05(+1.35%)
Jul 07, 2022 3.500 3.870 3.490 3.710 898,582 +0.32(+9.44%)
Jul 06, 2022 3.370 3.520 3.280 3.390 873,703 -0.04(-1.17%)
Jul 05, 2022 3.220 3.510 3.178 3.430 1,436,813 +0.21(+6.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.