Skip to main content

Athira Pharma Inc (NQ: ATHA )

2.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 3.880 4.020 3.870 3.940 196,568 +0.09(+2.34%)
Feb 29, 2024 4.010 4.090 3.804 3.850 246,727 -0.12(-3.02%)
Feb 28, 2024 4.010 4.050 3.890 3.970 260,313 -0.04(-1.00%)
Feb 27, 2024 3.900 4.090 3.830 4.010 496,822 +0.10(+2.56%)
Feb 26, 2024 3.950 3.980 3.850 3.910 237,434 -0.02(-0.51%)
Feb 23, 2024 4.000 4.040 3.880 3.930 297,644 +0.00(+0.00%)
Feb 22, 2024 3.780 3.960 3.620 3.930 324,903 +0.23(+6.22%)
Feb 21, 2024 3.940 4.298 3.670 3.700 705,902 -0.23(-5.85%)
Feb 20, 2024 3.680 3.930 3.680 3.930 476,634 +0.35(+9.78%)
Feb 16, 2024 3.660 3.845 3.540 3.580 497,176 -0.08(-2.19%)
Feb 15, 2024 3.370 3.680 3.300 3.660 565,308 +0.40(+12.27%)
Feb 14, 2024 3.220 3.290 3.175 3.260 109,565 +0.11(+3.49%)
Feb 13, 2024 3.200 3.215 3.050 3.150 190,210 -0.09(-2.78%)
Feb 12, 2024 3.360 3.510 3.240 3.240 309,795 -0.08(-2.41%)
Feb 09, 2024 3.230 3.350 3.155 3.320 175,891 +0.15(+4.73%)
Feb 08, 2024 3.120 3.230 3.090 3.170 174,285 +0.07(+2.26%)
Feb 07, 2024 3.200 3.200 3.040 3.100 168,190 -0.08(-2.52%)
Feb 06, 2024 3.070 3.260 3.070 3.180 133,358 +0.09(+2.91%)
Feb 05, 2024 3.130 3.165 3.038 3.090 101,321 -0.04(-1.28%)
Feb 02, 2024 3.230 3.230 3.015 3.130 153,427 -0.12(-3.69%)
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.