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

Athira Pharma Inc (NQ: ATHA )

2.060 -0.380 (-15.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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, 2023 2.700 2.800 2.635 2.770 137,590 +0.07(+2.59%)
May 30, 2023 2.650 2.725 2.650 2.700 156,697 +0.07(+2.66%)
May 26, 2023 2.700 2.700 2.560 2.630 221,046 -0.07(-2.59%)
May 25, 2023 2.840 2.850 2.685 2.700 196,858 -0.14(-4.93%)
May 24, 2023 2.880 2.885 2.800 2.840 154,760 -0.06(-2.07%)
May 23, 2023 2.930 3.020 2.900 2.900 159,940 -0.06(-2.03%)
May 22, 2023 2.880 2.960 2.810 2.960 166,158 +0.07(+2.42%)
May 19, 2023 2.900 2.943 2.835 2.890 111,357 +0.05(+1.76%)
May 18, 2023 2.730 2.850 2.720 2.840 181,932 +0.08(+2.90%)
May 17, 2023 2.760 2.790 2.720 2.760 90,408 +0.05(+1.85%)
May 16, 2023 2.830 2.850 2.710 2.710 155,848 -0.16(-5.57%)
May 15, 2023 2.940 2.950 2.820 2.870 137,055 -0.08(-2.71%)
May 12, 2023 2.950 3.070 2.915 2.950 133,426 +0.00(+0.00%)
May 11, 2023 3.030 3.030 2.930 2.950 90,652 -0.09(-2.96%)
May 10, 2023 2.880 3.050 2.840 3.040 173,843 +0.19(+6.67%)
May 09, 2023 2.850 2.880 2.750 2.850 195,486 -0.01(-0.35%)
May 08, 2023 2.950 2.970 2.850 2.860 103,665 -0.10(-3.38%)
May 05, 2023 2.960 3.040 2.950 2.960 187,366 +0.02(+0.68%)
May 04, 2023 2.920 2.980 2.895 2.940 100,981 +0.00(+0.00%)
May 03, 2023 2.910 2.972 2.890 2.940 238,319 +0.06(+2.08%)
May 02, 2023 2.880 2.905 2.830 2.880 180,391 +0.03(+1.05%)
May 01, 2023 2.810 2.860 2.770 2.850 114,809 +0.06(+2.15%)
Apr 28, 2023 2.750 2.835 2.750 2.790 134,245 +0.02(+0.72%)
Apr 27, 2023 2.750 2.780 2.710 2.770 111,106 +0.02(+0.73%)
Apr 26, 2023 2.780 2.800 2.650 2.750 112,531 -0.03(-1.08%)
Apr 25, 2023 2.750 2.870 2.704 2.780 239,644 +0.03(+1.09%)
Apr 24, 2023 2.790 2.790 2.710 2.750 113,788 -0.02(-0.72%)
Apr 21, 2023 2.620 2.780 2.620 2.770 266,159 +0.17(+6.54%)
Apr 20, 2023 2.640 2.640 2.540 2.600 188,455 -0.03(-1.14%)
Apr 19, 2023 2.590 2.650 2.520 2.630 154,424 +0.02(+0.77%)
Apr 18, 2023 2.790 2.790 2.570 2.610 174,312 -0.14(-5.09%)
Apr 17, 2023 2.620 2.790 2.570 2.750 226,728 +0.18(+7.00%)
Apr 14, 2023 2.550 2.590 2.525 2.570 228,241 +0.03(+1.18%)
Apr 13, 2023 2.450 2.580 2.430 2.540 174,456 +0.11(+4.53%)
Apr 12, 2023 2.570 2.600 2.430 2.430 122,516 -0.09(-3.57%)
Apr 11, 2023 2.450 2.580 2.450 2.520 589,823 +0.09(+3.70%)
Apr 10, 2023 2.410 2.450 2.355 2.430 199,859 +0.02(+0.83%)
Apr 06, 2023 2.350 2.430 2.325 2.410 183,843 +0.06(+2.34%)
Apr 05, 2023 2.490 2.490 2.320 2.355 161,631 -0.10(-3.88%)
Apr 04, 2023 2.530 2.530 2.430 2.450 193,700 -0.07(-2.78%)
Apr 03, 2023 2.550 2.550 2.462 2.520 160,935 +0.02(+0.80%)
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%)
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.