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

Athira Pharma Inc (NQ: ATHA )

2.040 -0.050 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Dec 29, 2023 2.420 2.440 2.290 2.430 443,812 -0.03(-1.22%)
Dec 28, 2023 2.310 2.515 2.240 2.460 842,437 +0.15(+6.49%)
Dec 27, 2023 2.240 2.320 2.130 2.310 160,450 +0.07(+3.12%)
Dec 26, 2023 2.200 2.290 2.160 2.240 108,837 +0.08(+3.70%)
Dec 22, 2023 2.040 2.210 2.020 2.160 125,552 +0.11(+5.37%)
Dec 21, 2023 2.110 2.170 2.020 2.050 423,695 -0.05(-2.38%)
Dec 20, 2023 2.250 2.250 2.090 2.100 126,429 -0.12(-5.41%)
Dec 19, 2023 2.190 2.335 2.160 2.220 182,383 +0.08(+3.74%)
Dec 18, 2023 2.300 2.300 2.110 2.140 198,969 -0.17(-7.36%)
Dec 15, 2023 2.430 2.430 2.220 2.310 314,565 -0.11(-4.55%)
Dec 14, 2023 2.200 2.497 2.180 2.420 563,199 +0.17(+7.56%)
Dec 13, 2023 2.100 2.280 2.045 2.250 300,785 +0.13(+6.13%)
Dec 12, 2023 1.990 2.200 1.900 2.120 441,217 +0.07(+3.41%)
Dec 11, 2023 1.940 2.090 1.850 2.050 390,766 +0.08(+4.06%)
Dec 08, 2023 1.850 1.990 1.830 1.970 298,247 +0.10(+5.35%)
Dec 07, 2023 1.770 1.880 1.770 1.870 228,794 +0.09(+5.06%)
Dec 06, 2023 1.750 1.840 1.670 1.780 359,810 +0.03(+1.42%)
Dec 05, 2023 1.650 1.770 1.620 1.755 324,880 +0.07(+4.46%)
Dec 04, 2023 1.480 1.755 1.480 1.680 685,616 +0.17(+11.26%)
Dec 01, 2023 1.460 1.510 1.400 1.510 156,196 +0.07(+4.86%)
Nov 30, 2023 1.430 1.540 1.410 1.440 127,098 +0.03(+2.49%)
Nov 29, 2023 1.450 1.490 1.400 1.405 184,934 -0.03(-2.43%)
Nov 28, 2023 1.500 1.501 1.420 1.440 92,865 -0.09(-5.88%)
Nov 27, 2023 1.490 1.570 1.490 1.530 304,597 +0.01(+0.66%)
Nov 24, 2023 1.500 1.540 1.500 1.520 30,861 +0.02(+1.33%)
Nov 22, 2023 1.470 1.500 1.430 1.500 103,430 +0.02(+1.35%)
Nov 21, 2023 1.550 1.579 1.450 1.480 243,551 -0.10(-6.33%)
Nov 20, 2023 1.670 1.750 1.570 1.580 346,418 -0.11(-6.51%)
Nov 17, 2023 1.600 1.690 1.499 1.690 1,432,678 +0.11(+6.96%)
Nov 16, 2023 1.600 1.600 1.540 1.580 52,116 -0.01(-0.63%)
Nov 15, 2023 1.550 1.655 1.530 1.590 180,901 +0.07(+4.61%)
Nov 14, 2023 1.600 1.650 1.460 1.520 177,405 -0.04(-2.56%)
Nov 13, 2023 1.530 1.620 1.460 1.560 126,276 +0.08(+5.41%)
Nov 10, 2023 1.500 1.500 1.400 1.480 175,955 +0.09(+6.47%)
Nov 09, 2023 1.500 1.510 1.330 1.390 312,775 -0.11(-7.33%)
Nov 08, 2023 1.560 1.560 1.470 1.500 112,032 -0.01(-0.66%)
Nov 07, 2023 1.560 1.580 1.480 1.510 213,494 -0.04(-2.58%)
Nov 06, 2023 1.650 1.670 1.510 1.550 172,449 -0.07(-4.32%)
Nov 03, 2023 1.670 1.700 1.570 1.620 184,142 -0.04(-2.41%)
Nov 02, 2023 1.770 1.771 1.610 1.660 265,896 -0.09(-5.14%)
Nov 01, 2023 1.530 1.750 1.530 1.750 234,077 +0.19(+12.18%)
Oct 31, 2023 1.420 1.580 1.420 1.560 123,626 +0.11(+7.59%)
Oct 30, 2023 1.570 1.570 1.380 1.450 473,604 -0.10(-6.45%)
Oct 27, 2023 1.600 1.650 1.530 1.550 147,456 -0.03(-1.90%)
Oct 26, 2023 1.600 1.612 1.560 1.580 140,954 +0.01(+0.64%)
Oct 25, 2023 1.570 1.620 1.540 1.570 100,350 +0.03(+1.95%)
Oct 24, 2023 1.610 1.670 1.525 1.540 164,132 -0.04(-2.53%)
Oct 23, 2023 1.600 1.646 1.570 1.580 86,811 -0.03(-1.86%)
Oct 20, 2023 1.590 1.620 1.520 1.610 100,139 +0.03(+1.90%)
Oct 19, 2023 1.660 1.680 1.580 1.580 122,801 -0.06(-3.66%)
Oct 18, 2023 1.710 1.710 1.630 1.640 87,091 -0.07(-4.09%)
Oct 17, 2023 1.830 1.835 1.710 1.710 208,371 -0.12(-6.56%)
Oct 16, 2023 1.860 1.885 1.770 1.830 80,700 +0.04(+2.23%)
Oct 13, 2023 1.750 1.800 1.690 1.790 176,214 +0.06(+3.47%)
Oct 12, 2023 1.850 1.850 1.710 1.730 120,600 -0.09(-4.95%)
Oct 11, 2023 1.900 1.930 1.785 1.820 132,884 -0.07(-3.70%)
Oct 10, 2023 1.920 2.020 1.850 1.890 92,653 -0.03(-1.56%)
Oct 09, 2023 1.870 1.940 1.799 1.920 96,440 +0.03(+1.59%)
Oct 06, 2023 1.790 1.900 1.710 1.890 136,984 +0.09(+5.00%)
Oct 05, 2023 1.820 1.855 1.780 1.800 162,855 -0.02(-1.10%)
Oct 04, 2023 1.860 1.880 1.790 1.820 91,890 -0.04(-2.15%)
Oct 03, 2023 1.870 1.920 1.860 1.860 72,954 -0.03(-1.59%)
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.