Skip to main content

Alterity Therapeutics Ltd ADR (NQ: ATHE )

1.960 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 1.970 2.005 1.850 1.960 34,053 -0.04(-2.00%)
May 17, 2024 1.990 2.029 1.930 2.000 15,231 -0.02(-0.99%)
May 16, 2024 2.040 2.125 1.970 2.020 24,780 -0.02(-0.98%)
May 15, 2024 2.012 2.150 2.012 2.040 6,327 -0.06(-2.86%)
May 14, 2024 2.010 2.120 1.980 2.100 46,210 +0.03(+1.45%)
May 13, 2024 1.980 2.110 1.968 2.070 6,791 +0.06(+2.99%)
May 10, 2024 1.940 2.040 1.940 2.010 15,260 +0.01(+0.50%)
May 09, 2024 2.100 2.100 1.900 2.000 44,669 -0.04(-1.96%)
May 08, 2024 2.100 2.230 2.040 2.040 24,838 -0.06(-2.86%)
May 07, 2024 2.070 2.110 2.010 2.100 43,333 +0.09(+4.48%)
May 06, 2024 2.110 2.200 2.010 2.010 25,722 -0.04(-1.95%)
May 03, 2024 2.080 2.150 2.050 2.050 14,680 -0.09(-4.21%)
May 02, 2024 2.150 2.240 2.040 2.140 40,785 -0.06(-2.73%)
May 01, 2024 2.060 2.279 2.055 2.200 52,904 +0.10(+5.01%)
Apr 30, 2024 2.150 2.160 2.020 2.095 69,366 -0.10(-4.56%)
Apr 29, 2024 2.480 2.540 2.000 2.195 170,804 -0.31(-12.55%)
Apr 26, 2024 2.260 2.750 2.260 2.510 87,873 +0.25(+11.06%)
Apr 25, 2024 2.300 2.469 2.260 2.260 24,785 -0.07(-3.00%)
Apr 24, 2024 2.141 2.500 2.141 2.330 173,909 +0.20(+9.39%)
Apr 23, 2024 2.100 2.200 2.035 2.130 33,020 +0.00(+0.00%)
Apr 22, 2024 2.000 2.180 2.000 2.130 42,490 +0.09(+4.41%)
Apr 19, 2024 2.080 2.180 2.010 2.040 54,226 -0.10(-4.67%)
Apr 18, 2024 1.970 2.160 1.970 2.140 26,666 +0.13(+6.47%)
Apr 17, 2024 2.050 2.200 1.910 2.010 124,795 -0.04(-1.95%)
Apr 16, 2024 2.450 2.680 1.960 2.050 368,975 -0.40(-16.33%)
Apr 15, 2024 2.690 2.690 2.230 2.450 445,420 -0.49(-16.67%)
Apr 12, 2024 2.830 3.190 2.560 2.940 861,660 +0.31(+11.79%)
Apr 11, 2024 2.240 2.670 1.940 2.630 535,069 +0.44(+20.09%)
Apr 10, 2024 1.930 2.358 1.880 2.190 698,413 +0.28(+14.66%)
Apr 09, 2024 1.860 1.910 1.860 1.910 10,259 +0.03(+1.60%)
Apr 08, 2024 1.910 1.910 1.850 1.880 9,213 +0.00(+0.00%)
Apr 05, 2024 1.870 1.880 1.845 1.880 6,365 +0.04(+2.45%)
Apr 04, 2024 1.840 1.850 1.800 1.835 17,522 -0.01(-0.27%)
Apr 03, 2024 1.836 1.886 1.800 1.840 17,138 +0.01(+0.55%)
Apr 02, 2024 1.920 1.940 1.810 1.830 58,778 -0.12(-6.15%)
Apr 01, 2024 2.050 2.050 1.900 1.950 13,800 -0.12(-5.80%)
Mar 28, 2024 2.020 2.120 1.960 2.070 68,744 +0.05(+2.48%)
Mar 27, 2024 1.770 2.020 1.770 2.020 101,955 +0.22(+12.22%)
Mar 26, 2024 1.750 1.839 1.710 1.800 23,534 +0.09(+5.26%)
Mar 25, 2024 1.740 1.760 1.700 1.710 19,917 -0.06(-3.39%)
Mar 22, 2024 1.740 1.880 1.690 1.770 7,550 +0.00(+0.00%)
Mar 21, 2024 1.710 1.820 1.708 1.770 33,400 +0.06(+3.51%)
Mar 20, 2024 1.645 1.780 1.645 1.710 20,969 +0.04(+2.40%)
Mar 19, 2024 1.790 1.800 1.660 1.670 31,575 -0.13(-7.22%)
Mar 18, 2024 1.870 1.870 1.790 1.800 11,344 +0.04(+2.27%)
Mar 15, 2024 1.820 1.880 1.760 1.760 27,651 -0.04(-2.22%)
Mar 14, 2024 1.900 1.900 1.800 1.800 32,553 -0.07(-3.74%)
Mar 13, 2024 1.750 1.900 1.675 1.870 68,516 +0.21(+12.65%)
Mar 12, 2024 1.700 1.730 1.640 1.660 25,046 -0.05(-2.92%)
Mar 11, 2024 1.690 1.785 1.660 1.710 40,508 +0.00(+0.29%)
Mar 08, 2024 1.760 1.852 1.670 1.705 18,244 +0.03(+1.49%)
Mar 07, 2024 1.680 1.730 1.610 1.680 38,762 -0.03(-1.75%)
Mar 06, 2024 1.740 1.790 1.680 1.710 21,807 -0.04(-2.29%)
Mar 05, 2024 1.990 1.990 1.700 1.750 39,209 +0.02(+1.16%)
Mar 04, 2024 1.770 1.775 1.660 1.730 7,007 +0.00(+0.00%)
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.