Skip to main content

Athira Pharma Inc (NQ: ATHA )

2.740 +0.180 (+7.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.490 2.590 2.460 2.500 219,342 +0.04(+1.63%)
Mar 30, 2023 2.410 2.500 2.350 2.460 388,858 +0.09(+3.80%)
Mar 29, 2023 2.280 2.380 2.250 2.370 249,693 +0.11(+4.87%)
Mar 28, 2023 2.370 2.389 2.220 2.260 248,786 -0.11(-4.64%)
Mar 27, 2023 2.510 2.510 2.330 2.370 172,770 -0.08(-3.27%)
Mar 24, 2023 2.360 2.465 2.355 2.450 194,500 +0.05(+2.08%)
Mar 23, 2023 2.490 2.530 2.335 2.400 335,840 -0.09(-3.61%)
Mar 22, 2023 2.640 2.690 2.470 2.490 150,368 -0.13(-4.96%)
Mar 21, 2023 2.650 2.740 2.600 2.620 264,598 +0.02(+0.77%)
Mar 20, 2023 2.590 2.650 2.450 2.600 315,335 +0.02(+0.78%)
Mar 17, 2023 2.670 2.700 2.520 2.580 579,014 -0.11(-4.09%)
Mar 16, 2023 2.680 2.720 2.575 2.690 205,960 +0.00(+0.00%)
Mar 15, 2023 2.760 2.763 2.640 2.690 342,043 -0.10(-3.58%)
Mar 14, 2023 2.900 2.900 2.740 2.790 306,406 +0.00(+0.00%)
Mar 13, 2023 2.650 2.840 2.565 2.790 382,090 +0.13(+4.89%)
Mar 10, 2023 2.860 2.860 2.610 2.660 406,819 -0.11(-3.97%)
Mar 09, 2023 2.930 2.960 2.760 2.770 329,955 -0.17(-5.78%)
Mar 08, 2023 3.050 3.050 2.890 2.940 190,698 -0.06(-2.00%)
Mar 07, 2023 2.990 3.030 2.900 3.000 380,782 +0.01(+0.33%)
Mar 06, 2023 3.130 3.130 2.970 2.990 175,391 -0.14(-4.47%)
Mar 03, 2023 3.080 3.170 2.975 3.130 238,549 +0.08(+2.62%)
Mar 02, 2023 3.010 3.135 2.960 3.050 230,110 +0.04(+1.33%)
Mar 01, 2023 3.070 3.120 3.000 3.010 240,837 -0.07(-2.27%)
Feb 28, 2023 3.130 3.191 3.050 3.080 206,728 -0.04(-1.28%)
Feb 27, 2023 3.150 3.170 3.080 3.120 91,778 +0.01(+0.32%)
Feb 24, 2023 3.210 3.210 3.070 3.110 206,574 -0.14(-4.31%)
Feb 23, 2023 3.190 3.320 3.140 3.250 292,373 +0.10(+3.17%)
Feb 22, 2023 3.140 3.220 3.080 3.150 179,093 +0.01(+0.32%)
Feb 21, 2023 3.230 3.310 3.090 3.140 321,681 -0.11(-3.38%)
Feb 17, 2023 3.180 3.310 3.120 3.250 247,820 +0.08(+2.52%)
Feb 16, 2023 3.290 3.290 3.150 3.170 167,102 -0.15(-4.52%)
Feb 15, 2023 3.350 3.360 3.275 3.320 166,040 -0.07(-2.06%)
Feb 14, 2023 3.390 3.487 3.330 3.390 146,756 +0.00(+0.00%)
Feb 13, 2023 3.400 3.420 3.220 3.390 192,305 +0.02(+0.59%)
Feb 10, 2023 3.400 3.450 3.270 3.370 179,822 -0.03(-0.88%)
Feb 09, 2023 3.580 3.585 3.355 3.400 174,411 -0.14(-3.95%)
Feb 08, 2023 3.660 3.700 3.500 3.540 195,758 -0.13(-3.54%)
Feb 07, 2023 3.670 3.680 3.550 3.670 206,915 +0.01(+0.27%)
Feb 06, 2023 3.660 3.750 3.570 3.660 257,954 -0.05(-1.48%)
Feb 03, 2023 3.800 3.870 3.685 3.715 291,027 -0.08(-2.24%)
Feb 02, 2023 4.270 4.300 3.680 3.800 688,782 -0.42(-9.95%)
Feb 01, 2023 4.030 4.410 3.970 4.220 425,247 +0.18(+4.46%)
Jan 31, 2023 3.900 4.100 3.900 4.040 198,687 +0.15(+3.86%)
Jan 30, 2023 4.100 4.178 3.860 3.890 297,366 -0.22(-5.35%)
Jan 27, 2023 3.970 4.140 3.935 4.110 266,056 +0.13(+3.27%)
Jan 26, 2023 3.950 4.090 3.865 3.980 372,776 +0.04(+1.02%)
Jan 25, 2023 3.700 3.940 3.650 3.940 447,728 +0.29(+7.95%)
Jan 24, 2023 3.480 3.870 3.430 3.650 764,923 +0.21(+6.10%)
Jan 23, 2023 3.520 3.640 3.430 3.440 366,537 -0.05(-1.43%)
Jan 20, 2023 3.430 3.600 3.330 3.490 688,471 +0.12(+3.56%)
Jan 19, 2023 3.390 3.470 3.150 3.370 2,340,851 -0.07(-2.03%)
Jan 18, 2023 3.800 3.800 3.380 3.440 244,843 -0.32(-8.51%)
Jan 17, 2023 3.850 3.930 3.730 3.760 280,072 -0.09(-2.34%)
Jan 13, 2023 3.780 4.000 3.780 3.850 344,868 +0.07(+1.85%)
Jan 12, 2023 3.650 3.790 3.600 3.780 275,303 +0.14(+3.85%)
Jan 11, 2023 3.530 3.653 3.440 3.640 163,417 +0.12(+3.41%)
Jan 10, 2023 3.570 3.695 3.470 3.520 309,879 -0.06(-1.68%)
Jan 09, 2023 3.420 3.600 3.250 3.580 323,112 +0.13(+3.77%)
Jan 06, 2023 3.430 3.545 3.260 3.450 305,267 +0.04(+1.17%)
Jan 05, 2023 3.590 3.590 3.310 3.410 375,362 -0.16(-4.48%)
Jan 04, 2023 3.340 3.570 3.280 3.570 409,812 +0.19(+5.62%)
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.