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

Athira Pharma Inc (NQ: ATHA )

0.6420 -0.0171 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.6400 0.6617 0.6311 0.6420 191,578 -0.02(-2.59%)
Nov 21, 2024 0.6500 0.7000 0.6204 0.6591 461,371 +0.02(+2.62%)
Nov 20, 2024 0.6321 0.6600 0.6321 0.6423 256,190 -0.01(-1.00%)
Nov 19, 2024 0.6500 0.6915 0.6350 0.6488 331,034 +0.01(+1.12%)
Nov 18, 2024 0.6799 0.6799 0.6156 0.6416 782,107 -0.03(-4.25%)
Nov 15, 2024 0.7038 0.7038 0.6600 0.6701 670,019 -0.04(-6.12%)
Nov 14, 2024 0.7295 0.7472 0.6928 0.7138 528,037 -0.02(-2.22%)
Nov 13, 2024 0.7200 0.8100 0.7200 0.7300 760,341 -0.07(-8.75%)
Nov 12, 2024 0.6258 0.8264 0.6258 0.8000 3,519,593 +0.15(+23.74%)
Nov 11, 2024 0.6401 0.6891 0.6016 0.6465 1,239,022 -0.01(-2.03%)
Nov 08, 2024 0.7150 0.7200 0.6200 0.6599 1,741,537 -0.09(-12.01%)
Nov 07, 2024 0.7100 0.7805 0.6915 0.7500 1,636,796 +0.05(+7.14%)
Nov 06, 2024 0.7600 0.7899 0.6745 0.7000 2,586,265 -0.05(-6.67%)
Nov 05, 2024 0.6394 0.8100 0.6013 0.7500 13,056,032 +0.11(+17.21%)
Nov 04, 2024 0.5715 0.6749 0.5653 0.6399 7,713,913 +0.03(+5.61%)
Nov 01, 2024 0.5900 0.7469 0.5440 0.6059 239,629,904 +0.18(+41.53%)
Oct 31, 2024 0.4490 0.4500 0.4200 0.4281 6,104,086 -0.02(-4.68%)
Oct 30, 2024 0.4838 0.4838 0.4431 0.4491 308,243 -0.03(-7.23%)
Oct 29, 2024 0.4800 0.4870 0.4609 0.4841 592,536 -0.00(-0.72%)
Oct 28, 2024 0.4560 0.5200 0.4500 0.4876 605,417 +0.02(+4.23%)
Oct 25, 2024 0.4600 0.5071 0.4540 0.4678 329,335 -0.01(-1.10%)
Oct 24, 2024 0.4759 0.4885 0.4542 0.4730 274,881 -0.00(-0.61%)
Oct 23, 2024 0.5300 0.5412 0.4650 0.4759 735,049 -0.05(-10.04%)
Oct 22, 2024 0.4598 0.5700 0.4598 0.5290 2,080,344 +0.07(+15.73%)
Oct 21, 2024 0.4850 0.4850 0.4500 0.4571 333,640 -0.02(-3.26%)
Oct 18, 2024 0.4400 0.4874 0.4400 0.4725 522,984 +0.02(+5.54%)
Oct 17, 2024 0.4544 0.4619 0.4412 0.4477 146,186 -0.01(-1.52%)
Oct 16, 2024 0.4604 0.4660 0.4416 0.4546 317,047 +0.01(+2.30%)
Oct 15, 2024 0.4278 0.4672 0.4240 0.4444 511,588 +0.00(+0.77%)
Oct 14, 2024 0.4148 0.4500 0.4138 0.4410 291,064 +0.02(+5.98%)
Oct 11, 2024 0.4188 0.4293 0.4121 0.4161 311,425 -0.00(-0.95%)
Oct 10, 2024 0.4152 0.4241 0.4146 0.4201 323,600 -0.01(-1.52%)
Oct 09, 2024 0.4180 0.4362 0.4122 0.4266 320,572 +0.00(+0.90%)
Oct 08, 2024 0.4200 0.4320 0.4200 0.4228 169,552 -0.01(-1.45%)
Oct 07, 2024 0.4300 0.4395 0.4250 0.4290 193,267 +0.00(+0.94%)
Oct 04, 2024 0.4300 0.4568 0.4157 0.4250 545,183 -0.00(-0.16%)
Oct 03, 2024 0.4410 0.4458 0.4257 0.4257 339,561 -0.02(-3.60%)
Oct 02, 2024 0.4452 0.4489 0.4300 0.4416 359,123 -0.01(-1.84%)
Oct 01, 2024 0.4443 0.4533 0.4320 0.4499 297,918 +0.00(+0.87%)
Sep 30, 2024 0.4565 0.4790 0.4360 0.4460 429,557 +0.00(+0.38%)
Sep 27, 2024 0.4300 0.4465 0.4250 0.4443 423,479 +0.03(+6.14%)
Sep 26, 2024 0.4370 0.4441 0.4115 0.4186 659,874 -0.02(-4.19%)
Sep 25, 2024 0.4423 0.4700 0.4300 0.4369 547,020 -0.01(-2.06%)
Sep 24, 2024 0.4231 0.4485 0.4165 0.4461 539,660 +0.03(+6.21%)
Sep 23, 2024 0.4437 0.4451 0.4128 0.4200 1,847,798 -0.01(-2.39%)
Sep 20, 2024 0.4646 0.4697 0.4303 0.4303 755,708 -0.03(-7.44%)
Sep 19, 2024 0.4700 0.4789 0.4600 0.4649 902,800 +0.00(+0.41%)
Sep 18, 2024 0.5060 0.5060 0.4630 0.4630 985,169 -0.02(-4.69%)
Sep 17, 2024 0.5053 0.5155 0.4851 0.4858 1,141,533 -0.02(-3.99%)
Sep 16, 2024 0.5299 0.5299 0.4927 0.5060 624,310 -0.02(-4.18%)
Sep 13, 2024 0.5237 0.5439 0.5100 0.5281 789,748 +0.02(+3.59%)
Sep 12, 2024 0.4800 0.5358 0.4800 0.5098 999,648 +0.02(+4.04%)
Sep 11, 2024 0.4800 0.5029 0.4649 0.4900 819,693 +0.00(+0.00%)
Sep 10, 2024 0.4650 0.5190 0.4650 0.4900 2,250,446 -0.00(-0.93%)
Sep 09, 2024 0.5285 0.5320 0.4905 0.4946 1,214,116 -0.05(-8.64%)
Sep 06, 2024 0.5550 0.5796 0.5186 0.5414 1,981,690 -0.02(-3.65%)
Sep 05, 2024 0.6000 0.6070 0.5449 0.5619 4,591,761 -0.05(-7.96%)
Sep 04, 2024 0.7000 0.7077 0.5996 0.6105 17,624,520 -2.22(-78.43%)
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.