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 (%)
Mar 28, 2024 2.590 2.825 2.550 2.740 578,370 +0.18(+7.03%)
Mar 27, 2024 2.580 2.715 2.560 2.560 216,878 -0.03(-1.16%)
Mar 26, 2024 2.560 2.629 2.509 2.590 284,471 +0.05(+1.97%)
Mar 25, 2024 2.520 2.710 2.480 2.540 373,336 -0.01(-0.39%)
Mar 22, 2024 2.490 2.585 2.460 2.550 115,547 +0.03(+1.19%)
Mar 21, 2024 2.460 2.605 2.431 2.520 380,008 +0.06(+2.65%)
Mar 20, 2024 2.200 2.505 2.170 2.455 807,264 +0.21(+9.60%)
Mar 19, 2024 2.480 2.620 2.160 2.240 1,505,728 -0.25(-10.04%)
Mar 18, 2024 2.690 2.690 2.470 2.490 276,789 -0.13(-4.96%)
Mar 15, 2024 2.550 2.750 2.530 2.620 534,367 +0.05(+1.95%)
Mar 14, 2024 2.630 2.670 2.500 2.570 440,278 -0.05(-1.91%)
Mar 13, 2024 2.520 2.710 2.520 2.620 530,036 +0.10(+3.97%)
Mar 12, 2024 2.880 2.890 2.420 2.520 933,529 -0.39(-13.40%)
Mar 11, 2024 3.580 3.640 2.800 2.910 1,149,675 -0.67(-18.72%)
Mar 08, 2024 4.150 4.210 3.500 3.580 1,856,233 -0.57(-13.73%)
Mar 07, 2024 3.900 4.170 3.860 4.150 473,363 +0.25(+6.41%)
Mar 06, 2024 3.970 4.060 3.865 3.900 297,996 -0.06(-1.52%)
Mar 05, 2024 4.030 4.110 3.870 3.960 298,124 -0.13(-3.18%)
Mar 04, 2024 3.950 4.180 3.900 4.090 502,311 +0.15(+3.81%)
Mar 01, 2024 3.880 4.020 3.870 3.940 196,568 +0.09(+2.34%)
Feb 29, 2024 4.010 4.090 3.804 3.850 246,727 -0.12(-3.02%)
Feb 28, 2024 4.010 4.050 3.890 3.970 260,313 -0.04(-1.00%)
Feb 27, 2024 3.900 4.090 3.830 4.010 496,822 +0.10(+2.56%)
Feb 26, 2024 3.950 3.980 3.850 3.910 237,434 -0.02(-0.51%)
Feb 23, 2024 4.000 4.040 3.880 3.930 297,644 +0.00(+0.00%)
Feb 22, 2024 3.780 3.960 3.620 3.930 324,903 +0.23(+6.22%)
Feb 21, 2024 3.940 4.298 3.670 3.700 705,902 -0.23(-5.85%)
Feb 20, 2024 3.680 3.930 3.680 3.930 476,634 +0.35(+9.78%)
Feb 16, 2024 3.660 3.845 3.540 3.580 497,176 -0.08(-2.19%)
Feb 15, 2024 3.370 3.680 3.300 3.660 565,308 +0.40(+12.27%)
Feb 14, 2024 3.220 3.290 3.175 3.260 109,565 +0.11(+3.49%)
Feb 13, 2024 3.200 3.215 3.050 3.150 190,210 -0.09(-2.78%)
Feb 12, 2024 3.360 3.510 3.240 3.240 309,795 -0.08(-2.41%)
Feb 09, 2024 3.230 3.350 3.155 3.320 175,891 +0.15(+4.73%)
Feb 08, 2024 3.120 3.230 3.090 3.170 174,285 +0.07(+2.26%)
Feb 07, 2024 3.200 3.200 3.040 3.100 168,190 -0.08(-2.52%)
Feb 06, 2024 3.070 3.260 3.070 3.180 133,358 +0.09(+2.91%)
Feb 05, 2024 3.130 3.165 3.038 3.090 101,321 -0.04(-1.28%)
Feb 02, 2024 3.230 3.230 3.015 3.130 153,427 -0.12(-3.69%)
Feb 01, 2024 3.180 3.405 3.160 3.250 397,913 +0.08(+2.52%)
Jan 31, 2024 3.090 3.270 3.070 3.170 255,958 +0.08(+2.59%)
Jan 30, 2024 3.270 3.270 3.060 3.090 170,570 -0.19(-5.79%)
Jan 29, 2024 3.080 3.290 3.040 3.280 186,389 +0.19(+6.15%)
Jan 26, 2024 3.080 3.120 2.980 3.090 124,841 +0.01(+0.32%)
Jan 25, 2024 3.040 3.110 3.000 3.080 136,738 +0.06(+1.99%)
Jan 24, 2024 3.230 3.230 2.990 3.020 204,227 -0.19(-5.92%)
Jan 23, 2024 3.060 3.320 3.060 3.210 607,390 +0.14(+4.56%)
Jan 22, 2024 2.920 3.090 2.870 3.070 334,994 +0.19(+6.60%)
Jan 19, 2024 2.790 2.905 2.720 2.880 218,394 +0.10(+3.60%)
Jan 18, 2024 2.950 2.960 2.760 2.780 215,319 -0.15(-5.12%)
Jan 17, 2024 3.090 3.149 2.870 2.930 331,526 -0.23(-7.28%)
Jan 16, 2024 3.130 3.320 3.081 3.160 579,520 +0.16(+5.33%)
Jan 12, 2024 3.080 3.110 2.955 3.000 346,238 +0.01(+0.33%)
Jan 11, 2024 3.010 3.240 2.885 2.990 797,631 +0.11(+3.82%)
Jan 10, 2024 2.850 3.005 2.730 2.880 313,606 +0.01(+0.52%)
Jan 09, 2024 3.140 3.150 2.850 2.865 469,966 -0.30(-9.62%)
Jan 08, 2024 2.860 3.240 2.708 3.170 600,777 +0.30(+10.45%)
Jan 05, 2024 3.070 3.070 2.830 2.870 669,066 -0.26(-8.31%)
Jan 04, 2024 3.070 3.300 3.040 3.130 574,650 +0.10(+3.30%)
Jan 03, 2024 2.840 3.190 2.770 3.030 795,663 +0.14(+4.84%)
Jan 02, 2024 2.560 2.975 2.550 2.890 1,393,799 +0.46(+18.93%)
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%)
Oct 02, 2023 2.000 2.000 1.860 1.890 108,609 -0.13(-6.44%)
Sep 29, 2023 2.070 2.070 1.955 2.020 119,336 +0.02(+1.00%)
Sep 28, 2023 1.890 2.010 1.860 2.000 146,288 +0.10(+5.26%)
Sep 27, 2023 2.000 2.000 1.895 1.900 68,923 -0.06(-3.06%)
Sep 26, 2023 1.960 2.050 1.958 1.960 61,546 -0.02(-1.01%)
Sep 25, 2023 1.970 1.990 1.965 1.980 74,230 +0.00(+0.00%)
Sep 22, 2023 2.000 2.050 1.960 1.980 43,588 -0.02(-1.00%)
Sep 21, 2023 2.050 2.050 1.980 2.000 83,245 -0.05(-2.44%)
Sep 20, 2023 2.090 2.128 2.040 2.050 96,143 +0.01(+0.49%)
Sep 19, 2023 1.950 2.050 1.940 2.040 115,909 +0.09(+4.62%)
Sep 18, 2023 2.030 2.030 1.940 1.950 136,262 -0.07(-3.47%)
Sep 15, 2023 2.050 2.132 2.020 2.020 119,663 +0.01(+0.50%)
Sep 14, 2023 2.050 2.085 1.990 2.010 105,204 -0.01(-0.50%)
Sep 13, 2023 2.060 2.120 2.020 2.020 64,991 -0.04(-1.94%)
Sep 12, 2023 2.110 2.130 2.060 2.060 55,399 -0.07(-3.29%)
Sep 11, 2023 2.020 2.170 1.980 2.130 136,733 +0.11(+5.45%)
Sep 08, 2023 2.060 2.090 2.010 2.020 119,611 -0.03(-1.46%)
Sep 07, 2023 2.220 2.220 2.020 2.050 214,929 -0.17(-7.66%)
Sep 06, 2023 2.350 2.370 2.210 2.220 144,112 -0.11(-4.72%)
Sep 05, 2023 2.280 2.420 2.280 2.330 205,660 +0.06(+2.64%)
Sep 01, 2023 2.250 2.310 2.240 2.270 118,846 +0.04(+1.79%)
Aug 31, 2023 2.310 2.320 2.220 2.230 158,936 -0.05(-2.19%)
Aug 30, 2023 2.300 2.350 2.280 2.280 98,339 -0.04(-1.72%)
Aug 29, 2023 2.350 2.405 2.290 2.320 78,616 +0.00(+0.00%)
Aug 28, 2023 2.320 2.350 2.210 2.320 179,323 -0.01(-0.43%)
Aug 25, 2023 2.530 2.530 2.320 2.330 267,278 -0.19(-7.54%)
Aug 24, 2023 2.540 2.540 2.485 2.520 57,556 -0.02(-0.79%)
Aug 23, 2023 2.470 2.560 2.470 2.540 104,455 +0.05(+2.01%)
Aug 22, 2023 2.650 2.650 2.490 2.490 96,355 -0.11(-4.23%)
Aug 21, 2023 2.550 2.640 2.520 2.600 109,931 +0.05(+1.96%)
Aug 18, 2023 2.620 2.650 2.550 2.550 111,725 -0.07(-2.67%)
Aug 17, 2023 2.670 2.689 2.611 2.620 197,813 -0.03(-1.13%)
Aug 16, 2023 2.690 2.700 2.617 2.650 188,028 -0.02(-0.75%)
Aug 15, 2023 2.800 2.845 2.650 2.670 573,679 -0.13(-4.64%)
Aug 14, 2023 2.800 2.895 2.780 2.800 199,872 -0.01(-0.36%)
Aug 11, 2023 3.020 3.020 2.800 2.810 192,730 -0.22(-7.26%)
Aug 10, 2023 2.890 3.115 2.890 3.030 279,249 +0.15(+5.21%)
Aug 09, 2023 3.000 3.000 2.880 2.880 91,195 -0.11(-3.68%)
Aug 08, 2023 2.930 3.070 2.870 2.990 209,121 +0.06(+2.05%)
Aug 07, 2023 3.070 3.070 2.870 2.930 139,748 -0.12(-3.93%)
Aug 04, 2023 3.090 3.115 3.020 3.050 148,682 -0.01(-0.33%)
Aug 03, 2023 3.060 3.079 2.980 3.060 235,423 +0.03(+0.99%)
Aug 02, 2023 3.000 3.030 2.855 3.030 257,250 +0.13(+4.48%)
Aug 01, 2023 3.060 3.102 2.900 2.900 358,527 -0.02(-0.68%)
Jul 31, 2023 2.880 2.930 2.870 2.920 92,461 +0.06(+2.10%)
Jul 28, 2023 2.770 2.870 2.770 2.860 37,824 +0.11(+4.00%)
Jul 27, 2023 2.780 2.790 2.680 2.750 156,606 +0.01(+0.36%)
Jul 26, 2023 2.760 2.800 2.685 2.740 103,726 -0.01(-0.36%)
Jul 25, 2023 3.020 3.040 2.740 2.750 247,309 -0.29(-9.54%)
Jul 24, 2023 3.160 3.180 3.030 3.040 224,221 -0.12(-3.80%)
Jul 21, 2023 3.180 3.275 3.070 3.160 151,007 +0.00(+0.00%)
Jul 20, 2023 3.200 3.275 3.150 3.160 139,680 +0.00(+0.00%)
Jul 19, 2023 3.050 3.170 3.045 3.160 138,391 +0.11(+3.61%)
Jul 18, 2023 3.060 3.129 3.010 3.050 61,436 +0.02(+0.66%)
Jul 17, 2023 3.140 3.140 3.010 3.030 129,927 -0.04(-1.30%)
Jul 14, 2023 2.940 3.145 2.940 3.070 283,865 +0.13(+4.42%)
Jul 13, 2023 3.070 3.130 2.940 2.940 117,637 -0.12(-3.92%)
Jul 12, 2023 2.930 3.095 2.930 3.060 146,104 +0.10(+3.38%)
Jul 11, 2023 2.860 2.990 2.840 2.960 103,844 +0.12(+4.23%)
Jul 10, 2023 2.740 2.915 2.740 2.840 89,121 +0.08(+2.90%)
Jul 07, 2023 2.780 2.800 2.740 2.760 77,361 +0.00(+0.00%)
Jul 06, 2023 2.820 2.820 2.705 2.760 123,382 -0.07(-2.47%)
Jul 05, 2023 2.900 2.900 2.785 2.830 167,883 -0.05(-1.74%)
Jul 03, 2023 2.900 2.940 2.880 2.880 53,981 -0.07(-2.37%)
Jun 30, 2023 2.940 2.985 2.900 2.950 120,124 +0.04(+1.37%)
Jun 29, 2023 3.000 3.000 2.890 2.910 133,822 -0.04(-1.36%)
Jun 28, 2023 3.050 3.060 2.950 2.950 222,750 -0.10(-3.28%)
Jun 27, 2023 3.010 3.120 2.970 3.050 212,271 +0.04(+1.33%)
Jun 26, 2023 2.940 3.080 2.910 3.010 232,242 +0.07(+2.38%)
Jun 23, 2023 2.950 3.000 2.890 2.940 4,477,664 -0.06(-2.00%)
Jun 22, 2023 2.880 3.035 2.870 3.000 236,937 +0.13(+4.53%)
Jun 21, 2023 2.840 2.930 2.760 2.870 261,545 +0.02(+0.70%)
Jun 20, 2023 2.900 2.930 2.810 2.850 252,981 -0.10(-3.39%)
Jun 16, 2023 3.070 3.070 2.890 2.950 295,348 -0.09(-2.96%)
Jun 15, 2023 3.030 3.080 2.985 3.040 216,766 +0.18(+6.29%)
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%)
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.