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

Athira Pharma Inc (NQ: ATHA )

2.120 -0.100 (-4.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2021 12.15 13.28 12.08 13.07 667,303 +0.92(+7.57%)
Oct 28, 2021 11.74 12.19 11.30 12.15 424,212 +0.39(+3.32%)
Oct 27, 2021 11.70 12.08 11.56 11.76 609,086 +0.00(+0.00%)
Oct 26, 2021 11.35 11.76 817,906 +0.41(+3.61%)
Oct 25, 2021 10.77 11.58 10.61 11.35 1,131,106 +0.64(+5.98%)
Oct 22, 2021 10.54 11.54 10.21 10.71 2,897,522 +1.08(+11.21%)
Oct 21, 2021 9.590 9.720 9.460 9.630 267,716 +0.02(+0.21%)
Oct 20, 2021 9.580 9.710 9.520 9.610 173,354 +0.04(+0.42%)
Oct 19, 2021 9.600 9.660 9.495 9.570 147,365 -0.03(-0.31%)
Oct 18, 2021 9.520 9.630 9.350 9.600 177,466 +0.04(+0.42%)
Oct 15, 2021 9.860 9.890 9.500 9.560 160,039 -0.23(-2.35%)
Oct 14, 2021 9.550 9.920 9.550 9.790 292,759 +0.28(+2.94%)
Oct 13, 2021 9.450 9.655 9.330 9.510 220,499 +0.02(+0.21%)
Oct 12, 2021 9.350 9.620 9.260 9.490 147,341 +0.12(+1.28%)
Oct 11, 2021 9.260 9.481 9.130 9.370 230,994 +0.06(+0.64%)
Oct 08, 2021 9.460 9.550 9.270 9.310 233,503 -0.19(-2.00%)
Oct 07, 2021 9.400 9.680 9.380 9.500 156,711 +0.10(+1.06%)
Oct 06, 2021 9.240 9.740 9.165 9.400 461,200 +0.02(+0.21%)
Oct 05, 2021 9.230 9.460 9.170 9.380 211,994 +0.21(+2.29%)
Oct 04, 2021 9.390 9.470 9.140 9.170 172,303 -0.33(-3.47%)
Oct 01, 2021 9.400 9.540 9.200 9.500 244,321 +0.12(+1.28%)
Sep 30, 2021 9.290 9.550 9.260 9.380 200,904 +0.08(+0.86%)
Sep 29, 2021 9.370 9.480 9.250 9.300 394,072 +0.00(+0.00%)
Sep 28, 2021 9.740 9.740 9.270 9.300 259,028 -0.53(-5.39%)
Sep 27, 2021 9.560 9.900 9.410 9.830 189,479 +0.30(+3.15%)
Sep 24, 2021 9.920 9.950 9.520 9.530 252,386 -0.41(-4.12%)
Sep 23, 2021 9.810 9.970 9.630 9.940 231,145 +0.05(+0.51%)
Sep 22, 2021 9.840 9.980 9.700 9.890 139,805 +0.07(+0.71%)
Sep 21, 2021 9.850 9.989 9.730 9.820 229,821 +0.03(+0.31%)
Sep 20, 2021 10.03 10.10 9.640 9.790 352,427 -0.34(-3.36%)
Sep 17, 2021 10.36 10.54 10.06 10.13 848,141 -0.17(-1.65%)
Sep 16, 2021 10.10 10.39 9.960 10.30 362,085 +0.21(+2.08%)
Sep 15, 2021 10.06 10.33 10.00 10.09 353,719 -0.01(-0.10%)
Sep 14, 2021 10.74 10.82 10.03 10.10 303,893 -0.64(-5.96%)
Sep 13, 2021 11.03 11.16 10.67 10.74 347,381 -0.29(-2.63%)
Sep 10, 2021 11.18 11.20 10.81 11.03 284,877 -0.06(-0.54%)
Sep 09, 2021 10.86 11.24 10.68 11.09 422,115 +0.13(+1.19%)
Sep 08, 2021 11.07 11.47 10.81 10.96 573,075 -0.04(-0.36%)
Sep 07, 2021 10.60 11.08 10.60 11.00 347,938 +0.34(+3.19%)
Sep 03, 2021 10.89 10.89 10.54 10.66 141,027 -0.26(-2.38%)
Sep 02, 2021 10.76 10.98 10.62 10.92 216,773 +0.19(+1.77%)
Sep 01, 2021 10.59 10.75 10.49 10.73 139,057 +0.14(+1.32%)
Aug 31, 2021 10.65 10.96 10.44 10.59 195,517 -0.07(-0.66%)
Aug 30, 2021 10.80 10.87 10.32 10.66 346,974 -0.10(-0.93%)
Aug 27, 2021 10.24 11.04 10.19 10.76 505,189 +0.49(+4.77%)
Aug 26, 2021 10.34 10.57 10.23 10.27 181,012 -0.08(-0.77%)
Aug 25, 2021 10.14 10.48 10.06 10.35 280,318 +0.13(+1.27%)
Aug 24, 2021 10.20 10.33 10.02 10.22 171,603 +0.02(+0.20%)
Aug 23, 2021 9.650 10.23 9.630 10.20 440,166 +0.58(+6.03%)
Aug 20, 2021 9.500 9.820 9.475 9.620 150,530 +0.12(+1.26%)
Aug 19, 2021 9.450 9.940 9.420 9.500 386,775 -0.08(-0.84%)
Aug 18, 2021 9.020 9.920 8.920 9.580 545,066 +0.43(+4.70%)
Aug 17, 2021 9.110 9.730 8.880 9.150 780,923 -0.07(-0.76%)
Aug 16, 2021 9.810 9.810 9.200 9.220 355,768 -0.61(-6.21%)
Aug 13, 2021 9.950 9.950 9.720 9.830 209,337 -0.18(-1.80%)
Aug 12, 2021 9.870 10.20 9.780 10.01 278,429 +0.12(+1.21%)
Aug 11, 2021 10.19 10.25 9.813 9.890 295,259 -0.24(-2.37%)
Aug 10, 2021 10.15 10.19 9.560 10.13 561,186 -0.04(-0.39%)
Aug 09, 2021 9.980 10.24 9.840 10.17 239,255 +0.20(+2.01%)
Aug 06, 2021 10.45 10.45 9.850 9.970 377,930 -0.44(-4.23%)
Aug 05, 2021 10.28 10.58 10.10 10.41 690,940 +0.26(+2.56%)
Aug 04, 2021 9.940 10.22 9.940 10.15 178,118 +0.09(+0.89%)
Aug 03, 2021 9.900 10.06 9.690 10.06 302,161 +0.15(+1.51%)
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.