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

Athira Pharma Inc (NQ: ATHA )

2.040 +0.070 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2021 10.30 10.52 10.03 10.24 788,333 -0.16(-1.54%)
Jun 29, 2021 10.70 10.76 10.27 10.40 1,018,326 -0.25(-2.35%)
Jun 28, 2021 10.82 11.10 10.59 10.65 1,010,579 -0.19(-1.75%)
Jun 25, 2021 11.21 11.21 10.68 10.84 4,022,896 -0.15(-1.36%)
Jun 24, 2021 10.77 11.35 10.71 10.99 2,208,686 +0.38(+3.58%)
Jun 23, 2021 10.45 10.84 10.25 10.61 2,023,401 +0.27(+2.61%)
Jun 22, 2021 10.97 11.06 10.25 10.34 2,743,184 -0.41(-3.81%)
Jun 21, 2021 11.26 11.69 10.53 10.75 7,455,766 -0.40(-3.59%)
Jun 18, 2021 10.47 11.74 9.700 11.15 30,119,396 -7.09(-38.87%)
Jun 17, 2021 18.57 19.01 17.93 18.24 1,476,386 -0.31(-1.67%)
Jun 16, 2021 18.98 19.46 18.46 18.55 394,975 -0.18(-0.96%)
Jun 15, 2021 19.49 19.64 18.55 18.73 225,761 -0.67(-3.45%)
Jun 14, 2021 19.80 20.11 19.27 19.40 181,259 -0.30(-1.52%)
Jun 11, 2021 20.00 20.19 19.41 19.70 224,436 -0.16(-0.81%)
Jun 10, 2021 20.24 20.50 19.73 19.86 311,969 -0.14(-0.70%)
Jun 09, 2021 20.64 20.86 19.75 20.00 259,728 -0.41(-2.01%)
Jun 08, 2021 20.86 21.98 19.93 20.41 814,995 -0.46(-2.20%)
Jun 07, 2021 20.13 23.64 19.55 20.87 2,945,685 +0.87(+4.35%)
Jun 04, 2021 18.88 20.05 18.87 20.00 532,502 +1.27(+6.78%)
Jun 03, 2021 18.50 18.90 17.76 18.73 245,333 +0.23(+1.24%)
Jun 02, 2021 18.89 19.55 18.46 18.50 598,427 -0.36(-1.91%)
Jun 01, 2021 19.95 20.04 18.55 18.86 203,668 -1.08(-5.42%)
May 28, 2021 19.44 20.17 19.44 19.94 554,221 +0.65(+3.37%)
May 27, 2021 18.36 19.75 18.36 19.29 417,387 +1.05(+5.76%)
May 26, 2021 18.15 18.70 17.94 18.24 390,773 +0.24(+1.33%)
May 25, 2021 18.66 19.00 17.86 18.00 421,701 -0.62(-3.33%)
May 24, 2021 19.30 19.52 18.59 18.62 206,016 -0.73(-3.77%)
May 21, 2021 18.66 19.50 18.66 19.35 412,859 +0.80(+4.31%)
May 20, 2021 18.32 18.74 17.64 18.55 247,570 +0.39(+2.15%)
May 19, 2021 18.61 19.47 18.04 18.16 283,140 -0.67(-3.56%)
May 18, 2021 19.53 19.77 18.63 18.83 252,600 -0.52(-2.69%)
May 17, 2021 18.09 19.35 17.86 19.35 248,163 +1.26(+6.97%)
May 14, 2021 18.22 19.00 17.77 18.09 229,570 +0.01(+0.06%)
May 13, 2021 18.17 18.44 17.66 18.08 116,739 +0.08(+0.44%)
May 12, 2021 17.53 18.25 17.53 18.00 155,480 +0.33(+1.87%)
May 11, 2021 18.05 18.45 17.62 17.67 164,642 -0.90(-4.85%)
May 10, 2021 18.57 19.12 18.10 18.57 90,275 +0.09(+0.49%)
May 07, 2021 18.19 18.98 17.75 18.48 109,996 +0.43(+2.38%)
May 06, 2021 17.63 18.08 17.03 18.05 140,468 +0.31(+1.75%)
May 05, 2021 18.63 18.90 17.68 17.74 158,317 -0.90(-4.83%)
May 04, 2021 20.28 20.29 18.47 18.64 291,391 -1.91(-9.29%)
May 03, 2021 19.47 21.00 19.45 20.55 298,158 +0.87(+4.42%)
Apr 30, 2021 19.07 19.96 18.95 19.68 157,900 +0.46(+2.39%)
Apr 29, 2021 18.84 19.29 18.01 19.22 171,694 +0.38(+2.02%)
Apr 28, 2021 18.50 19.06 18.10 18.84 126,970 +0.36(+1.95%)
Apr 27, 2021 18.70 18.97 18.00 18.48 196,343 -0.02(-0.11%)
Apr 26, 2021 18.11 18.65 17.90 18.50 131,177 +0.52(+2.89%)
Apr 23, 2021 18.37 18.54 17.80 17.98 124,500 -0.27(-1.48%)
Apr 22, 2021 17.95 19.00 17.70 18.25 285,574 +0.19(+1.05%)
Apr 21, 2021 17.46 18.20 17.30 18.06 120,116 +0.64(+3.67%)
Apr 20, 2021 16.50 17.68 16.36 17.42 332,567 +0.77(+4.62%)
Apr 19, 2021 16.20 16.88 16.20 16.65 188,305 +0.06(+0.36%)
Apr 16, 2021 16.41 16.83 16.02 16.59 211,700 +0.14(+0.85%)
Apr 15, 2021 17.69 17.89 16.17 16.45 507,806 -1.04(-5.95%)
Apr 14, 2021 17.03 18.05 16.95 17.49 197,767 +0.59(+3.49%)
Apr 13, 2021 16.83 17.66 16.80 16.90 164,083 +0.10(+0.60%)
Apr 12, 2021 18.95 18.95 16.78 16.80 321,136 -2.28(-11.95%)
Apr 09, 2021 18.60 19.32 18.44 19.08 183,500 +0.43(+2.31%)
Apr 08, 2021 18.96 19.03 18.58 18.65 133,139 -0.13(-0.69%)
Apr 07, 2021 18.82 19.12 18.56 18.78 149,396 -0.02(-0.11%)
Apr 06, 2021 18.87 19.00 18.59 18.80 180,089 -0.10(-0.53%)
Apr 05, 2021 18.50 19.49 18.50 18.90 244,584 +0.51(+2.77%)
Apr 01, 2021 18.38 19.00 17.97 18.39 318,400 -0.01(-0.05%)
Mar 31, 2021 17.17 18.54 16.81 18.40 407,543 +1.50(+8.88%)
Mar 30, 2021 17.30 17.40 16.33 16.90 305,751 -0.47(-2.71%)
Mar 29, 2021 18.10 18.41 16.87 17.37 251,535 -0.72(-3.98%)
Mar 26, 2021 18.15 19.00 17.41 18.09 272,100 +0.13(+0.72%)
Mar 25, 2021 17.58 18.08 16.95 17.96 261,373 +0.20(+1.13%)
Mar 24, 2021 18.68 19.00 17.38 17.76 284,352 -0.76(-4.10%)
Mar 23, 2021 19.23 19.58 18.43 18.52 263,483 -0.49(-2.58%)
Mar 22, 2021 19.65 19.88 18.80 19.01 219,658 -0.16(-0.83%)
Mar 19, 2021 19.89 20.67 19.16 19.17 660,000 -0.93(-4.63%)
Mar 18, 2021 20.38 20.91 19.50 20.10 247,790 -0.56(-2.71%)
Mar 17, 2021 20.64 21.20 20.40 20.66 302,666 -0.18(-0.86%)
Mar 16, 2021 20.96 21.74 20.59 20.84 176,277 -0.09(-0.43%)
Mar 15, 2021 21.16 21.74 20.71 20.93 145,466 -0.63(-2.92%)
Mar 12, 2021 21.50 21.95 20.74 21.56 271,900 -0.30(-1.37%)
Mar 11, 2021 20.56 22.14 20.45 21.86 221,415 +1.49(+7.31%)
Mar 10, 2021 20.53 21.66 20.21 20.37 259,252 +0.15(+0.74%)
Mar 09, 2021 19.63 20.41 19.34 20.22 231,541 +1.08(+5.64%)
Mar 08, 2021 19.20 19.83 18.64 19.14 217,178 -0.04(-0.21%)
Mar 05, 2021 19.94 20.23 17.08 19.18 538,500 -0.11(-0.57%)
Mar 04, 2021 20.64 20.79 18.86 19.29 738,229 -1.31(-6.36%)
Mar 03, 2021 21.41 21.41 20.20 20.60 535,277 -0.25(-1.20%)
Mar 02, 2021 21.40 21.40 20.09 20.85 328,447 -0.55(-2.57%)
Mar 01, 2021 22.06 22.50 21.05 21.40 361,988 -0.66(-2.99%)
Feb 26, 2021 20.97 22.17 19.36 22.06 537,600 +1.17(+5.60%)
Feb 25, 2021 22.22 22.29 20.78 20.89 421,753 -1.43(-6.41%)
Feb 24, 2021 22.87 23.14 21.51 22.32 588,747 +0.06(+0.27%)
Feb 23, 2021 22.50 23.21 21.60 22.26 387,276 -1.43(-6.04%)
Feb 22, 2021 21.38 24.67 21.11 23.69 716,422 +2.17(+10.08%)
Feb 19, 2021 21.20 22.41 20.91 21.52 252,300 +0.37(+1.75%)
Feb 18, 2021 21.13 22.08 20.33 21.15 269,596 -0.05(-0.24%)
Feb 17, 2021 20.80 21.26 20.01 21.20 376,438 +0.47(+2.27%)
Feb 16, 2021 21.95 22.08 20.22 20.73 491,035 -0.97(-4.47%)
Feb 12, 2021 22.38 22.41 21.15 21.70 390,700 -0.72(-3.21%)
Feb 11, 2021 24.11 24.27 21.95 22.42 386,847 -0.57(-2.48%)
Feb 10, 2021 25.18 25.50 22.70 22.99 381,360 -1.79(-7.22%)
Feb 09, 2021 25.79 25.80 23.65 24.78 453,915 -0.22(-0.88%)
Feb 08, 2021 23.36 25.57 23.17 25.00 691,104 +2.04(+8.89%)
Feb 05, 2021 22.47 23.14 21.51 22.96 580,100 +0.77(+3.47%)
Feb 04, 2021 23.61 24.18 21.91 22.19 1,031,876 +0.65(+3.02%)
Feb 03, 2021 21.55 21.98 20.78 21.54 203,020 -0.18(-0.83%)
Feb 02, 2021 21.94 22.39 20.51 21.72 319,345 +0.10(+0.46%)
Feb 01, 2021 21.89 22.20 20.90 21.62 302,733 +0.30(+1.41%)
Jan 29, 2021 21.20 21.57 20.20 21.32 436,100 +0.11(+0.52%)
Jan 28, 2021 21.58 22.65 20.82 21.21 705,745 +1.14(+5.68%)
Jan 27, 2021 20.51 20.81 18.80 20.07 636,192 -0.60(-2.90%)
Jan 26, 2021 21.91 22.73 20.41 20.67 501,267 -1.37(-6.22%)
Jan 25, 2021 20.24 22.14 20.06 22.04 830,098 +1.98(+9.87%)
Jan 22, 2021 20.16 21.45 19.99 20.06 1,102,900 -0.21(-1.04%)
Jan 21, 2021 22.83 23.20 20.00 20.27 3,036,813 -4.05(-16.65%)
Jan 20, 2021 26.17 26.17 24.27 24.32 122,966 -1.57(-6.06%)
Jan 19, 2021 26.00 26.33 25.00 25.89 168,849 -0.66(-2.49%)
Jan 15, 2021 26.78 27.25 24.76 26.55 257,400 -0.24(-0.90%)
Jan 14, 2021 28.00 28.50 26.46 26.79 126,684 -1.20(-4.29%)
Jan 13, 2021 27.85 28.17 27.20 27.99 121,980 +0.18(+0.65%)
Jan 12, 2021 26.90 27.95 25.83 27.81 194,702 +0.99(+3.69%)
Jan 11, 2021 27.48 27.83 26.27 26.82 230,728 -0.25(-0.92%)
Jan 08, 2021 27.80 28.15 26.69 27.07 150,700 -0.72(-2.59%)
Jan 07, 2021 27.64 28.15 27.09 27.79 181,205 +0.34(+1.24%)
Jan 06, 2021 27.94 28.65 27.20 27.45 131,365 -0.49(-1.75%)
Jan 05, 2021 29.85 30.49 27.05 27.94 294,532 -1.83(-6.15%)
Jan 04, 2021 34.25 34.25 29.53 29.77 255,022 -4.48(-13.08%)
Dec 31, 2020 34.25 34.25 34.25 158,376 +1.60(+4.90%)
Dec 30, 2020 30.57 32.65 30.00 32.65 158,376 +1.74(+5.63%)
Dec 29, 2020 32.23 32.68 30.22 30.91 214,802 -1.03(-3.22%)
Dec 28, 2020 31.81 32.95 31.03 31.94 145,371 +0.41(+1.30%)
Dec 24, 2020 33.87 34.38 31.21 31.53 127,400 -2.77(-8.08%)
Dec 23, 2020 33.69 34.65 32.25 34.30 312,624 +0.49(+1.45%)
Dec 22, 2020 31.29 34.20 31.27 33.81 293,993 +2.60(+8.33%)
Dec 21, 2020 30.87 32.20 29.68 31.21 387,697 +0.27(+0.87%)
Dec 18, 2020 30.82 32.90 29.75 30.94 2,194,800 +0.64(+2.11%)
Dec 17, 2020 28.93 30.74 28.30 30.30 311,694 +1.65(+5.76%)
Dec 16, 2020 27.44 29.50 27.16 28.65 269,256 +0.53(+1.88%)
Dec 15, 2020 30.41 30.49 27.35 28.12 330,763 -2.00(-6.64%)
Dec 14, 2020 29.85 31.84 29.11 30.12 219,748 +0.71(+2.41%)
Dec 11, 2020 28.51 30.74 26.89 29.41 306,400 +0.98(+3.45%)
Dec 10, 2020 25.92 28.44 25.18 28.43 219,577 +2.34(+8.97%)
Dec 09, 2020 26.88 27.00 25.00 26.09 114,975 -0.21(-0.80%)
Dec 08, 2020 26.50 26.75 26.12 26.30 190,146 +0.30(+1.15%)
Dec 07, 2020 25.52 26.52 25.52 26.00 195,896 +0.64(+2.52%)
Dec 04, 2020 24.35 25.88 24.01 25.36 148,300 +0.98(+4.02%)
Dec 03, 2020 23.73 25.46 23.17 24.38 180,145 +0.51(+2.14%)
Dec 02, 2020 23.72 24.40 22.85 23.87 115,845 +0.08(+0.34%)
Dec 01, 2020 25.08 25.31 23.33 23.79 144,582 -1.11(-4.46%)
Nov 30, 2020 24.84 24.98 22.49 24.90 211,517 +0.89(+3.71%)
Nov 27, 2020 23.25 25.32 23.25 24.01 98,800 +1.11(+4.85%)
Nov 25, 2020 23.46 23.46 22.79 22.90 52,300 -0.40(-1.72%)
Nov 24, 2020 23.50 23.70 22.90 23.30 98,871 +0.03(+0.13%)
Nov 23, 2020 23.50 23.82 22.53 23.27 123,991 -0.15(-0.64%)
Nov 20, 2020 23.47 24.11 22.43 23.42 122,400 -0.09(-0.38%)
Nov 19, 2020 24.60 24.86 23.28 23.51 108,844 -1.00(-4.08%)
Nov 18, 2020 26.00 26.22 24.25 24.51 192,138 -1.44(-5.55%)
Nov 17, 2020 24.80 26.50 24.50 25.95 214,724 +1.35(+5.49%)
Nov 16, 2020 26.75 26.75 24.54 24.60 219,810 -1.90(-7.17%)
Nov 13, 2020 23.24 27.49 23.24 26.50 265,000 +3.04(+12.96%)
Nov 12, 2020 22.08 24.65 21.73 23.46 290,898 +1.13(+5.06%)
Nov 11, 2020 22.62 23.09 20.52 22.33 325,190 +0.08(+0.36%)
Nov 10, 2020 22.20 22.75 21.80 22.25 117,388 +0.00(+0.00%)
Nov 09, 2020 23.27 23.80 20.38 22.25 414,037 +0.03(+0.14%)
Nov 06, 2020 22.90 23.34 22.02 22.22 423,200 -0.51(-2.24%)
Nov 05, 2020 25.12 25.40 21.65 22.73 489,974 -1.96(-7.94%)
Nov 04, 2020 19.99 29.71 19.99 24.69 1,678,577 +4.80(+24.13%)
Nov 03, 2020 18.61 20.20 18.30 19.89 275,529 +1.69(+9.29%)
Nov 02, 2020 18.18 18.75 17.80 18.20 103,180 +0.14(+0.78%)
Oct 30, 2020 18.89 19.46 18.06 18.06 151,800 -0.82(-4.34%)
Oct 29, 2020 17.93 19.50 17.04 18.88 503,156 +0.94(+5.24%)
Oct 28, 2020 18.37 18.85 17.27 17.94 168,883 -0.82(-4.37%)
Oct 27, 2020 18.50 19.07 17.72 18.76 259,074 +0.23(+1.24%)
Oct 26, 2020 19.04 19.04 18.17 18.53 247,167 -0.81(-4.19%)
Oct 23, 2020 20.00 20.04 19.28 19.34 73,100 -0.76(-3.78%)
Oct 22, 2020 20.89 21.10 19.10 20.10 226,788 -0.88(-4.19%)
Oct 21, 2020 21.07 22.14 20.51 20.98 281,038 -0.10(-0.47%)
Oct 20, 2020 21.21 21.80 20.05 21.08 353,435 +0.22(+1.05%)
Oct 19, 2020 19.50 21.54 19.25 20.86 1,456,866 +2.55(+13.93%)
Oct 16, 2020 18.56 18.99 18.00 18.31 158,100 +0.09(+0.49%)
Oct 15, 2020 17.90 19.26 17.53 18.22 176,053 +0.29(+1.62%)
Oct 14, 2020 18.50 18.97 17.68 17.93 187,461 -0.51(-2.77%)
Oct 13, 2020 18.00 19.25 16.90 18.44 1,137,035 +1.35(+7.90%)
Oct 12, 2020 16.90 17.74 16.90 17.09 229,801 +0.28(+1.67%)
Oct 09, 2020 17.00 17.21 16.66 16.81 80,900 -0.19(-1.12%)
Oct 08, 2020 17.17 17.75 16.61 17.00 113,505 +0.00(+0.00%)
Oct 07, 2020 16.99 17.56 16.80 17.00 41,623 +0.05(+0.29%)
Oct 06, 2020 17.15 17.15 16.38 16.95 71,225 +0.02(+0.12%)
Oct 05, 2020 16.49 17.18 16.07 16.93 136,356 +0.45(+2.73%)
Oct 02, 2020 16.73 17.00 16.27 16.48 269,100 -0.49(-2.89%)
Oct 01, 2020 18.25 18.45 16.70 16.97 223,200 -1.49(-8.07%)
Sep 30, 2020 16.22 19.80 16.11 18.46 226,934 +2.35(+14.59%)
Sep 29, 2020 16.34 16.54 15.99 16.11 190,420 -0.51(-3.07%)
Sep 28, 2020 16.42 16.64 16.30 16.62 114,976 +0.37(+2.28%)
Sep 25, 2020 16.01 16.42 16.00 16.25 268,900 +0.23(+1.44%)
Sep 24, 2020 16.49 16.49 15.79 16.02 207,855 -0.28(-1.72%)
Sep 23, 2020 17.00 17.00 16.00 16.30 256,474 -0.35(-2.10%)
Sep 22, 2020 17.16 17.16 16.25 16.65 125,237 -0.16(-0.95%)
Sep 21, 2020 16.36 18.38 16.16 16.81 348,429 -0.30(-1.75%)
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.