Skip to main content

Athira Pharma Inc (NQ: ATHA )

0.6231 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 0.6284 0.6679 0.6100 0.6231 521,731 -0.01(-1.89%)
Dec 06, 2024 0.6275 0.6404 0.6193 0.6351 625,033 +0.01(+1.62%)
Dec 05, 2024 0.6300 0.6400 0.6027 0.6250 384,824 +0.00(+0.48%)
Dec 04, 2024 0.6400 0.6521 0.6147 0.6220 225,085 -0.01(-1.27%)
Dec 03, 2024 0.6400 0.6628 0.6107 0.6300 154,216 -0.02(-2.33%)
Dec 02, 2024 0.6400 0.6550 0.6000 0.6450 356,281 -0.01(-1.56%)
Nov 29, 2024 0.6661 0.6789 0.6300 0.6552 242,076 +0.00(+0.34%)
Nov 27, 2024 0.6100 0.6700 0.6100 0.6530 407,467 +0.03(+5.32%)
Nov 26, 2024 0.6177 0.6390 0.6110 0.6200 177,729 -0.01(-1.20%)
Nov 25, 2024 0.6300 0.6500 0.6156 0.6275 331,823 -0.01(-2.26%)
Nov 22, 2024 0.6400 0.6617 0.6311 0.6420 191,578 -0.02(-2.59%)
Nov 21, 2024 0.6500 0.7000 0.6204 0.6591 461,371 +0.02(+2.62%)
Nov 20, 2024 0.6321 0.6600 0.6321 0.6423 256,441 -0.01(-1.00%)
Nov 19, 2024 0.6500 0.6915 0.6350 0.6488 331,034 +0.01(+1.12%)
Nov 18, 2024 0.6799 0.6799 0.6156 0.6416 782,107 -0.03(-4.25%)
Nov 15, 2024 0.7038 0.7038 0.6600 0.6701 670,019 -0.04(-6.12%)
Nov 14, 2024 0.7295 0.7472 0.6928 0.7138 528,037 -0.02(-2.22%)
Nov 13, 2024 0.7200 0.8100 0.7200 0.7300 760,341 -0.07(-8.75%)
Nov 12, 2024 0.6258 0.8264 0.6258 0.8000 3,519,593 +0.15(+23.74%)
Nov 11, 2024 0.6401 0.6891 0.6016 0.6465 1,239,022 -0.01(-2.03%)
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%)
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.