Skip to main content

Athira Pharma Inc (NQ: ATHA )

0.6536 -0.0063 (-0.95%)
Streaming Delayed Price Updated: 1:30 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 0.7150 0.7200 0.6200 0.6599 1,741,537 -0.09(-12.01%)
Nov 07, 2024 0.7100 0.7805 0.6915 0.7500 1,636,796 +0.05(+7.14%)
Nov 06, 2024 0.7600 0.7899 0.6745 0.7000 2,586,265 -0.05(-6.67%)
Nov 05, 2024 0.6394 0.8100 0.6013 0.7500 13,056,032 +0.11(+17.21%)
Nov 04, 2024 0.5715 0.6749 0.5653 0.6399 7,713,913 +0.03(+5.61%)
Nov 01, 2024 0.5900 0.7469 0.5440 0.6059 239,629,904 +0.18(+41.53%)
Oct 31, 2024 0.4490 0.4500 0.4200 0.4281 6,104,086 -0.02(-4.68%)
Oct 30, 2024 0.4838 0.4838 0.4431 0.4491 308,243 -0.03(-7.23%)
Oct 29, 2024 0.4800 0.4870 0.4609 0.4841 592,536 -0.00(-0.72%)
Oct 28, 2024 0.4560 0.5200 0.4500 0.4876 605,417 +0.02(+4.23%)
Oct 25, 2024 0.4600 0.5071 0.4540 0.4678 329,335 -0.01(-1.10%)
Oct 24, 2024 0.4759 0.4885 0.4542 0.4730 275,081 -0.00(-0.61%)
Oct 23, 2024 0.5300 0.5412 0.4650 0.4759 740,049 -0.05(-10.04%)
Oct 22, 2024 0.4598 0.5700 0.4598 0.5290 2,080,344 +0.07(+15.73%)
Oct 21, 2024 0.4850 0.4850 0.4500 0.4571 333,640 -0.02(-3.26%)
Oct 18, 2024 0.4400 0.4874 0.4400 0.4725 522,984 +0.02(+5.54%)
Oct 17, 2024 0.4544 0.4619 0.4412 0.4477 146,186 -0.01(-1.52%)
Oct 16, 2024 0.4604 0.4660 0.4416 0.4546 317,047 +0.01(+2.30%)
Oct 15, 2024 0.4278 0.4672 0.4240 0.4444 511,588 +0.00(+0.77%)
Oct 14, 2024 0.4148 0.4500 0.4138 0.4410 291,064 +0.02(+5.98%)
Oct 11, 2024 0.4188 0.4293 0.4121 0.4161 311,425 -0.00(-0.95%)
Oct 10, 2024 0.4152 0.4241 0.4146 0.4201 323,600 -0.01(-1.52%)
Oct 09, 2024 0.4180 0.4362 0.4122 0.4266 320,572 +0.00(+0.90%)
Oct 08, 2024 0.4200 0.4320 0.4200 0.4228 169,552 -0.01(-1.45%)
Oct 07, 2024 0.4300 0.4395 0.4250 0.4290 193,267 +0.00(+0.94%)
Oct 04, 2024 0.4300 0.4568 0.4157 0.4250 547,347 -0.00(-0.16%)
Oct 03, 2024 0.4410 0.4458 0.4257 0.4257 339,561 -0.02(-3.60%)
Oct 02, 2024 0.4452 0.4489 0.4300 0.4416 359,123 -0.01(-1.84%)
Oct 01, 2024 0.4443 0.4533 0.4320 0.4499 297,918 +0.00(+0.87%)
Sep 30, 2024 0.4565 0.4790 0.4360 0.4460 429,557 +0.00(+0.38%)
Sep 27, 2024 0.4300 0.4465 0.4250 0.4443 423,479 +0.03(+6.14%)
Sep 26, 2024 0.4370 0.4441 0.4115 0.4186 659,874 -0.02(-4.19%)
Sep 25, 2024 0.4423 0.4700 0.4300 0.4369 547,020 -0.01(-2.06%)
Sep 24, 2024 0.4231 0.4485 0.4165 0.4461 539,660 +0.03(+6.21%)
Sep 23, 2024 0.4437 0.4451 0.4128 0.4200 1,847,798 -0.01(-2.39%)
Sep 20, 2024 0.4646 0.4697 0.4303 0.4303 755,708 -0.03(-7.44%)
Sep 19, 2024 0.4700 0.4789 0.4600 0.4649 902,800 +0.00(+0.41%)
Sep 18, 2024 0.5060 0.5060 0.4630 0.4630 985,169 -0.02(-4.69%)
Sep 17, 2024 0.5053 0.5155 0.4851 0.4858 1,141,533 -0.02(-3.99%)
Sep 16, 2024 0.5300 0.5299 0.4927 0.5060 624,366 -0.02(-4.18%)
Sep 13, 2024 0.5237 0.5439 0.5100 0.5281 789,748 +0.02(+3.59%)
Sep 12, 2024 0.4800 0.5358 0.4800 0.5098 999,648 +0.02(+4.04%)
Sep 11, 2024 0.4800 0.5029 0.4649 0.4900 819,693 +0.00(+0.00%)
Sep 10, 2024 0.4650 0.5190 0.4650 0.4900 2,250,446 -0.00(-0.93%)
Sep 09, 2024 0.5285 0.5320 0.4905 0.4946 1,214,116 -0.05(-8.64%)
Sep 06, 2024 0.5550 0.5796 0.5186 0.5414 1,981,690 -0.02(-3.65%)
Sep 05, 2024 0.6000 0.6070 0.5449 0.5619 4,591,761 -0.05(-7.96%)
Sep 04, 2024 0.7000 0.7077 0.5996 0.6105 17,624,520 -2.22(-78.43%)
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.