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

Athira Pharma Inc (NQ: ATHA )

1.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 9.140 9.360 8.800 9.080 239,197 -0.13(-1.41%)
May 27, 2022 8.920 9.730 8.771 9.210 378,893 +0.36(+4.07%)
May 26, 2022 8.910 9.090 8.610 8.850 177,355 -0.06(-0.67%)
May 25, 2022 8.990 9.170 8.430 8.910 169,961 -0.10(-1.11%)
May 24, 2022 8.890 9.060 8.500 9.010 165,529 -0.02(-0.22%)
May 23, 2022 8.930 9.200 8.660 9.030 321,820 +0.10(+1.12%)
May 20, 2022 8.380 8.930 8.380 8.930 308,168 +0.68(+8.24%)
May 19, 2022 8.280 8.630 8.160 8.250 219,523 -0.06(-0.72%)
May 18, 2022 8.720 8.850 8.215 8.310 223,591 -0.61(-6.84%)
May 17, 2022 8.800 9.265 8.800 8.920 303,657 +0.25(+2.88%)
May 16, 2022 8.200 8.810 8.200 8.670 215,486 +0.39(+4.71%)
May 13, 2022 8.010 8.470 7.960 8.280 241,700 +0.32(+4.02%)
May 12, 2022 8.380 8.451 7.560 7.960 403,164 -0.46(-5.46%)
May 11, 2022 9.350 9.430 8.380 8.420 544,349 -0.85(-9.17%)
May 10, 2022 9.330 9.330 9.005 9.270 410,484 +0.43(+4.86%)
May 09, 2022 9.020 9.300 8.655 8.840 486,957 -0.36(-3.91%)
May 06, 2022 10.69 10.69 9.160 9.200 285,066 -0.79(-7.91%)
May 05, 2022 10.60 10.70 9.860 9.990 341,488 -0.67(-6.29%)
May 04, 2022 10.78 11.01 10.43 10.66 452,104 +0.05(+0.47%)
May 03, 2022 10.56 10.94 10.33 10.61 235,846 +0.01(+0.09%)
May 02, 2022 10.28 10.71 10.15 10.60 224,880 +0.31(+3.01%)
Apr 29, 2022 10.45 10.88 10.17 10.29 163,253 -0.14(-1.34%)
Apr 28, 2022 10.65 10.72 9.855 10.43 195,027 -0.10(-0.95%)
Apr 27, 2022 11.04 11.19 10.37 10.53 226,642 -0.48(-4.36%)
Apr 26, 2022 11.29 11.60 10.91 11.01 203,012 -0.39(-3.42%)
Apr 25, 2022 11.35 11.69 11.20 11.40 184,458 -0.04(-0.35%)
Apr 22, 2022 11.63 12.07 11.10 11.44 204,584 -0.34(-2.89%)
Apr 21, 2022 11.98 12.08 11.57 11.78 415,870 +0.15(+1.29%)
Apr 20, 2022 11.46 11.91 11.26 11.63 191,392 +0.03(+0.26%)
Apr 19, 2022 11.25 11.76 11.09 11.60 195,894 +0.25(+2.20%)
Apr 18, 2022 11.99 11.99 11.26 11.35 245,906 -0.41(-3.49%)
Apr 14, 2022 11.79 11.99 11.44 11.76 292,046 -0.05(-0.42%)
Apr 13, 2022 11.47 11.97 11.47 11.81 433,665 +0.37(+3.23%)
Apr 12, 2022 11.74 11.92 11.38 11.44 258,066 -0.19(-1.63%)
Apr 11, 2022 12.51 12.57 11.62 11.63 381,196 -0.98(-7.77%)
Apr 08, 2022 12.13 12.83 11.88 12.61 424,481 +0.38(+3.11%)
Apr 07, 2022 13.37 13.56 12.16 12.23 350,757 -1.11(-8.32%)
Apr 06, 2022 13.30 13.72 12.71 13.34 253,317 -0.09(-0.67%)
Apr 05, 2022 13.38 14.07 13.30 13.43 466,100 +0.01(+0.07%)
Apr 04, 2022 13.81 14.22 13.36 13.42 307,891 +0.12(+0.90%)
Apr 01, 2022 13.39 13.64 12.85 13.30 360,713 -0.20(-1.48%)
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%)
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.