Skip to main content

Athira Pharma Inc (NQ: ATHA )

2.540 -0.010 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 2.520 2.560 2.470 2.540 145,877 -0.01(-0.39%)
Jun 13, 2024 2.590 2.610 2.530 2.550 94,138 -0.05(-1.92%)
Jun 12, 2024 2.610 2.640 2.530 2.600 135,513 +0.05(+1.96%)
Jun 11, 2024 2.530 2.610 2.475 2.550 70,103 +0.00(+0.00%)
Jun 10, 2024 2.520 2.590 2.470 2.550 171,136 +0.00(+0.00%)
Jun 07, 2024 2.510 2.585 2.440 2.550 198,177 +0.01(+0.39%)
Jun 06, 2024 2.570 2.622 2.461 2.540 258,495 -0.03(-1.17%)
Jun 05, 2024 2.460 2.580 2.460 2.570 166,955 +0.13(+5.33%)
Jun 04, 2024 2.530 2.600 2.440 2.440 167,566 -0.11(-4.31%)
Jun 03, 2024 2.610 2.680 2.530 2.550 223,241 -0.07(-2.67%)
May 31, 2024 2.540 2.620 2.510 2.620 58,853 +0.09(+3.56%)
May 30, 2024 2.570 2.650 2.510 2.530 107,896 -0.02(-0.78%)
May 29, 2024 2.500 2.575 2.440 2.550 116,195 -0.01(-0.39%)
May 28, 2024 2.600 2.720 2.540 2.560 350,567 -0.08(-3.03%)
May 24, 2024 2.550 2.670 2.505 2.640 97,741 +0.08(+3.13%)
May 23, 2024 2.610 2.680 2.560 2.560 108,223 -0.06(-2.29%)
May 22, 2024 2.530 2.620 2.490 2.620 75,369 +0.08(+3.15%)
May 21, 2024 2.500 2.580 2.464 2.540 55,998 +0.02(+0.79%)
May 20, 2024 2.480 2.560 2.450 2.520 86,064 +0.00(+0.00%)
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%)
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.