Skip to main content

Athira Pharma Inc (NQ: ATHA )

2.510 -0.010 (-0.40%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 2.700 2.700 2.460 2.520 180,102 -0.19(-7.01%)
May 16, 2024 2.340 2.750 2.240 2.710 452,567 +0.50(+22.62%)
May 15, 2024 2.210 2.315 2.180 2.210 135,652 +0.01(+0.45%)
May 14, 2024 2.300 2.330 2.200 2.200 92,485 -0.11(-4.76%)
May 13, 2024 2.110 2.320 2.110 2.310 137,382 +0.19(+8.96%)
May 10, 2024 2.150 2.205 2.105 2.120 80,804 -0.10(-4.50%)
May 09, 2024 2.170 2.285 2.120 2.220 284,802 +0.08(+3.74%)
May 08, 2024 2.170 2.220 2.110 2.140 78,598 -0.04(-1.83%)
May 07, 2024 1.970 2.230 1.960 2.180 202,676 +0.21(+10.66%)
May 06, 2024 1.970 2.025 1.935 1.970 124,046 +0.01(+0.51%)
May 03, 2024 2.000 2.050 1.940 1.960 148,071 +0.00(+0.00%)
May 02, 2024 2.060 2.057 1.950 1.960 257,533 -0.08(-3.92%)
May 01, 2024 2.000 2.050 1.990 2.040 124,515 +0.07(+3.55%)
Apr 30, 2024 2.000 2.020 1.945 1.970 94,161 +0.00(+0.00%)
Apr 29, 2024 2.000 2.030 1.910 1.970 203,212 +0.05(+2.60%)
Apr 26, 2024 1.920 2.010 1.910 1.920 164,716 +0.00(+0.00%)
Apr 25, 2024 2.000 2.000 1.895 1.920 156,021 -0.09(-4.48%)
Apr 24, 2024 2.070 2.100 2.000 2.010 79,151 -0.03(-1.47%)
Apr 23, 2024 2.060 2.130 2.030 2.040 85,381 -0.05(-2.39%)
Apr 22, 2024 2.170 2.170 2.075 2.090 128,081 -0.04(-1.88%)
Apr 19, 2024 2.060 2.160 2.060 2.130 203,913 +0.07(+3.40%)
Apr 18, 2024 2.110 2.200 2.021 2.060 198,077 -0.05(-2.37%)
Apr 17, 2024 2.160 2.260 2.110 2.110 111,525 +0.00(+0.00%)
Apr 16, 2024 2.060 2.210 2.060 2.110 165,036 +0.05(+2.43%)
Apr 15, 2024 2.440 2.485 2.022 2.060 373,924 -0.38(-15.57%)
Apr 12, 2024 2.600 2.660 2.410 2.440 160,015 -0.21(-7.92%)
Apr 11, 2024 2.570 2.725 2.555 2.650 258,198 +0.17(+6.85%)
Apr 10, 2024 2.450 2.510 2.418 2.480 139,936 -0.04(-1.59%)
Apr 09, 2024 2.430 2.560 2.414 2.520 179,862 +0.10(+4.13%)
Apr 08, 2024 2.490 2.490 2.390 2.420 144,343 -0.05(-2.02%)
Apr 05, 2024 2.490 2.570 2.440 2.470 176,255 -0.03(-1.20%)
Apr 04, 2024 2.530 2.661 2.484 2.500 225,686 +0.00(+0.00%)
Apr 03, 2024 2.450 2.550 2.385 2.500 208,456 +0.02(+0.81%)
Apr 02, 2024 2.510 2.580 2.420 2.480 222,286 -0.03(-1.20%)
Apr 01, 2024 2.710 2.710 2.500 2.510 422,742 -0.23(-8.39%)
Mar 28, 2024 2.590 2.825 2.550 2.740 578,370 +0.18(+7.03%)
Mar 27, 2024 2.580 2.715 2.560 2.560 216,878 -0.03(-1.16%)
Mar 26, 2024 2.560 2.629 2.509 2.590 284,471 +0.05(+1.97%)
Mar 25, 2024 2.520 2.710 2.480 2.540 373,336 -0.01(-0.39%)
Mar 22, 2024 2.490 2.585 2.460 2.550 115,547 +0.03(+1.19%)
Mar 21, 2024 2.460 2.605 2.431 2.520 380,008 +0.06(+2.65%)
Mar 20, 2024 2.200 2.505 2.170 2.455 807,264 +0.21(+9.60%)
Mar 19, 2024 2.480 2.620 2.160 2.240 1,505,728 -0.25(-10.04%)
Mar 18, 2024 2.690 2.690 2.470 2.490 276,789 -0.13(-4.96%)
Mar 15, 2024 2.550 2.750 2.530 2.620 534,367 +0.05(+1.95%)
Mar 14, 2024 2.630 2.670 2.500 2.570 440,278 -0.05(-1.91%)
Mar 13, 2024 2.520 2.710 2.520 2.620 530,036 +0.10(+3.97%)
Mar 12, 2024 2.880 2.890 2.420 2.520 933,529 -0.39(-13.40%)
Mar 11, 2024 3.580 3.640 2.800 2.910 1,149,675 -0.67(-18.72%)
Mar 08, 2024 4.150 4.210 3.500 3.580 1,856,233 -0.57(-13.73%)
Mar 07, 2024 3.900 4.170 3.860 4.150 473,363 +0.25(+6.41%)
Mar 06, 2024 3.970 4.060 3.865 3.900 297,996 -0.06(-1.52%)
Mar 05, 2024 4.030 4.110 3.870 3.960 298,124 -0.13(-3.18%)
Mar 04, 2024 3.950 4.180 3.900 4.090 502,311 +0.15(+3.81%)
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.