Skip to main content

Athira Pharma Inc (NQ: ATHA )

2.740 +0.180 (+7.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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 -0.03(-0.98%)
Jun 14, 2023 3.200 3.260 3.025 3.070 229,494 -0.15(-4.66%)
Jun 13, 2023 3.270 3.320 3.220 3.220 155,951 -0.03(-0.92%)
Jun 12, 2023 3.320 3.400 3.200 3.250 264,680 -0.02(-0.61%)
Jun 09, 2023 3.490 3.554 3.250 3.270 240,378 -0.24(-6.84%)
Jun 08, 2023 3.620 3.733 3.480 3.510 500,036 -0.08(-2.23%)
Jun 07, 2023 3.300 3.610 3.280 3.590 685,203 +0.40(+12.54%)
Jun 06, 2023 3.020 3.200 2.970 3.190 272,622 +0.18(+5.98%)
Jun 05, 2023 3.000 3.090 2.960 3.010 227,191 -0.01(-0.33%)
Jun 02, 2023 2.760 3.020 2.750 3.020 326,682 +0.27(+9.82%)
Jun 01, 2023 2.770 2.790 2.680 2.750 270,458 -0.02(-0.72%)
May 31, 2023 2.700 2.800 2.635 2.770 137,590 +0.07(+2.59%)
May 30, 2023 2.650 2.725 2.650 2.700 156,697 +0.07(+2.66%)
May 26, 2023 2.700 2.700 2.560 2.630 221,046 -0.07(-2.59%)
May 25, 2023 2.840 2.850 2.685 2.700 196,858 -0.14(-4.93%)
May 24, 2023 2.880 2.885 2.800 2.840 154,760 -0.06(-2.07%)
May 23, 2023 2.930 3.020 2.900 2.900 159,940 -0.06(-2.03%)
May 22, 2023 2.880 2.960 2.810 2.960 166,158 +0.07(+2.42%)
May 19, 2023 2.900 2.943 2.835 2.890 111,357 +0.05(+1.76%)
May 18, 2023 2.730 2.850 2.720 2.840 181,932 +0.08(+2.90%)
May 17, 2023 2.760 2.790 2.720 2.760 90,408 +0.05(+1.85%)
May 16, 2023 2.830 2.850 2.710 2.710 155,848 -0.16(-5.57%)
May 15, 2023 2.940 2.950 2.820 2.870 137,055 -0.08(-2.71%)
May 12, 2023 2.950 3.070 2.915 2.950 133,426 +0.00(+0.00%)
May 11, 2023 3.030 3.030 2.930 2.950 90,652 -0.09(-2.96%)
May 10, 2023 2.880 3.050 2.840 3.040 173,843 +0.19(+6.67%)
May 09, 2023 2.850 2.880 2.750 2.850 195,486 -0.01(-0.35%)
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%)
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.