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, 2022 13.11 14.07 12.99 13.50 361,417 +0.51(+3.93%)
Mar 30, 2022 13.52 14.00 12.97 12.99 374,962 -0.52(-3.85%)
Mar 29, 2022 13.06 13.53 13.05 13.51 472,187 +0.62(+4.81%)
Mar 28, 2022 12.74 13.25 12.54 12.89 440,342 +0.15(+1.18%)
Mar 25, 2022 11.90 12.96 11.74 12.74 458,206 +0.87(+7.33%)
Mar 24, 2022 11.30 12.00 11.08 11.87 342,195 +0.63(+5.60%)
Mar 23, 2022 11.21 11.40 10.99 11.24 226,194 +0.04(+0.36%)
Mar 22, 2022 10.75 11.32 10.67 11.20 252,080 +0.52(+4.87%)
Mar 21, 2022 10.61 10.82 10.01 10.68 326,165 +0.06(+0.56%)
Mar 18, 2022 9.640 10.82 9.640 10.62 449,630 +0.82(+8.37%)
Mar 17, 2022 9.820 9.908 9.615 9.800 128,144 -0.04(-0.41%)
Mar 16, 2022 9.680 9.860 9.340 9.840 162,312 +0.18(+1.86%)
Mar 15, 2022 9.580 9.770 9.380 9.660 178,457 +0.13(+1.36%)
Mar 14, 2022 9.530 9.860 9.450 9.530 173,847 -0.13(-1.35%)
Mar 11, 2022 9.610 9.830 9.475 9.660 189,250 +0.04(+0.42%)
Mar 10, 2022 9.040 9.680 9.020 9.620 267,153 +0.41(+4.45%)
Mar 09, 2022 9.300 9.460 9.180 9.210 204,351 +0.04(+0.44%)
Mar 08, 2022 9.190 9.520 9.040 9.170 293,887 -0.02(-0.22%)
Mar 07, 2022 9.200 9.350 9.060 9.190 211,747 +0.02(+0.22%)
Mar 04, 2022 8.920 9.200 8.800 9.170 234,806 +0.13(+1.44%)
Mar 03, 2022 9.260 9.485 8.890 9.040 326,283 -0.22(-2.38%)
Mar 02, 2022 9.400 9.530 9.180 9.260 171,348 -0.04(-0.43%)
Mar 01, 2022 9.160 9.625 9.100 9.300 372,781 +0.14(+1.53%)
Feb 28, 2022 9.230 9.280 8.990 9.160 195,473 -0.14(-1.51%)
Feb 25, 2022 9.530 9.400 9.155 9.300 121,635 -0.05(-0.53%)
Feb 24, 2022 8.560 9.440 8.510 9.350 244,148 +0.39(+4.35%)
Feb 23, 2022 9.300 9.330 8.920 8.960 189,818 -0.29(-3.14%)
Feb 22, 2022 9.200 9.479 9.070 9.250 300,990 -0.06(-0.64%)
Feb 18, 2022 9.310 0 -0.13(-1.38%)
Feb 17, 2022 9.870 9.910 9.410 9.440 174,722 -0.53(-5.32%)
Feb 16, 2022 10.00 10.26 9.940 9.970 116,398 -0.20(-1.97%)
Feb 15, 2022 10.00 10.22 9.880 10.17 261,154 +0.39(+3.99%)
Feb 14, 2022 10.04 10.07 9.665 9.780 248,340 -0.32(-3.17%)
Feb 11, 2022 10.06 10.46 9.910 10.10 211,023 -0.13(-1.27%)
Feb 10, 2022 10.23 10.82 10.15 10.23 141,774 -0.42(-3.94%)
Feb 09, 2022 9.840 10.92 9.680 10.65 716,756 +0.80(+8.12%)
Feb 08, 2022 9.820 9.975 9.550 9.850 169,194 -0.03(-0.30%)
Feb 07, 2022 9.660 10.01 9.660 9.880 248,029 +0.24(+2.49%)
Feb 04, 2022 9.500 9.720 9.280 9.640 195,693 +0.06(+0.63%)
Feb 03, 2022 9.830 9.280 9.580 300,483 -0.37(-3.72%)
Feb 02, 2022 10.65 10.65 9.840 9.950 170,731 -0.60(-5.69%)
Feb 01, 2022 10.50 10.63 10.04 10.55 212,645 +0.25(+2.43%)
Jan 31, 2022 9.980 10.30 411,223 +0.30(+3.00%)
Jan 28, 2022 9.870 10.51 9.330 10.00 442,700 +0.09(+0.91%)
Jan 27, 2022 10.50 10.70 9.700 9.910 339,508 -0.32(-3.13%)
Jan 26, 2022 10.98 11.22 10.12 10.23 555,090 -0.55(-5.10%)
Jan 25, 2022 9.835 11.15 9.835 10.78 271,975 -0.16(-1.46%)
Jan 24, 2022 9.540 11.00 9.350 10.94 636,687 +0.94(+9.40%)
Jan 21, 2022 9.940 10.21 9.610 10.00 470,514 -0.01(-0.10%)
Jan 20, 2022 10.25 10.66 10.00 10.01 244,575 -0.25(-2.44%)
Jan 19, 2022 10.84 10.84 10.22 10.26 299,473 -0.38(-3.57%)
Jan 18, 2022 10.86 11.10 10.47 10.64 343,084 -0.41(-3.71%)
Jan 14, 2022 11.05 0 -0.37(-3.24%)
Jan 13, 2022 11.85 11.85 11.16 11.42 130,573 -0.41(-3.47%)
Jan 12, 2022 12.20 12.20 11.75 11.83 208,439 -0.18(-1.50%)
Jan 11, 2022 11.44 12.09 11.13 12.01 273,359 +0.54(+4.71%)
Jan 10, 2022 11.99 12.15 10.94 11.47 348,080 -0.54(-4.50%)
Jan 07, 2022 12.63 12.90 11.75 12.01 369,554 -0.70(-5.51%)
Jan 06, 2022 12.98 13.16 12.49 12.71 498,906 -0.51(-3.86%)
Jan 05, 2022 13.16 13.88 12.97 13.22 446,284 +0.15(+1.15%)
Jan 04, 2022 12.93 13.19 12.33 13.07 248,736 +0.05(+0.38%)
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.