Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Athira Pharma Inc (ATHA)
Athira Pharma Inc (ATHA) Historical

ATHA Athira Pharma Inc

2.62

0.09 (3.56%)

May 31 2024 - Closed

Delayed by 15 minutes

ATHA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	2.62	0.09	3.56%	2.54	2.62	2.51	58,838
May 30 2024	2.53	-0.02	-0.78%	2.57	2.65	2.51	107,896
May 29 2024	2.55	-0.01	-0.39%	2.50	2.575	2.44	116,195
May 28 2024	2.56	-0.08	-3.03%	2.65	2.72	2.54	332,754
May 24 2024	2.64	0.08	3.13%	2.55	2.6701	2.505	97,741
May 23 2024	2.56	-0.06	-2.29%	2.61	2.68	2.56	108,223
May 22 2024	2.62	0.08	3.15%	2.53	2.62	2.49	75,369
May 21 2024	2.54	0.02	0.79%	2.50	2.58	2.4637	55,987
May 20 2024	2.52	0.00	0.00%	2.54	2.56	2.45	86,063
May 17 2024	2.52	-0.19	-7.01%	2.70	2.70	2.46	180,102
May 16 2024	2.71	0.50	22.62%	2.34	2.75	2.24	452,165
May 15 2024	2.21	0.01	0.45%	2.21	2.315	2.18	135,651
May 14 2024	2.20	-0.11	-4.76%	2.30	2.33	2.20	92,385
May 13 2024	2.31	0.19	8.96%	2.11	2.32	2.11	137,382
May 10 2024	2.12	-0.10	-4.50%	2.22	2.22	2.105	80,804
May 09 2024	2.22	0.08	3.74%	2.17	2.285	2.12	284,802
May 08 2024	2.14	-0.04	-1.83%	2.17	2.22	2.11	78,598
May 07 2024	2.18	0.21	10.66%	1.97	2.23	1.96	202,476
May 06 2024	1.97	0.01	0.51%	1.97	2.025	1.935	124,046
May 03 2024	1.96	0.00	0.00%	2.00	2.05	1.94	148,062
May 02 2024	1.96	-0.08	-3.92%	2.06	2.06	1.95	257,533
May 01 2024	2.04	0.07	3.55%	2.00	2.05	1.99	124,515
Apr 30 2024	1.97	0.00	0.00%	2.00	2.02	1.945	94,161
Apr 29 2024	1.97	0.05	2.50%	2.00	2.03	1.91	203,212
Apr 26 2024	1.922	0.00	0.10%	1.92	2.01	1.91	164,716
Apr 25 2024	1.92	-0.09	-4.48%	2.00	2.00	1.895	156,021
Apr 24 2024	2.01	-0.03	-1.47%	2.07	2.10	2.00	79,151
Apr 23 2024	2.04	-0.05	-2.39%	2.06	2.13	2.03	85,297
Apr 22 2024	2.09	-0.04	-1.88%	2.17	2.17	2.075	128,081
Apr 19 2024	2.13	0.07	3.40%	2.06	2.1601	2.06	203,913
Apr 18 2024	2.06	-0.05	-2.37%	2.11	2.20	2.021	198,047
Apr 17 2024	2.11	0.00	0.00%	2.16	2.26	2.11	111,525
Apr 16 2024	2.11	0.05	2.43%	2.06	2.21	2.06	165,036
Apr 15 2024	2.06	-0.38	-15.57%	2.44	2.485	2.022	373,924
Apr 12 2024	2.44	-0.21	-7.92%	2.60	2.66	2.41	159,912
Apr 11 2024	2.65	0.17	6.85%	2.57	2.725	2.555	258,198
Apr 10 2024	2.48	-0.04	-1.59%	2.45	2.51	2.418	139,936
Apr 09 2024	2.52	0.10	4.13%	2.43	2.56	2.4139	179,861
Apr 08 2024	2.42	-0.05	-2.02%	2.49	2.49	2.39	144,343
Apr 05 2024	2.47	-0.03	-1.20%	2.49	2.57	2.4399	176,255
Apr 04 2024	2.50	0.00	0.00%	2.53	2.661	2.484	225,277
Apr 03 2024	2.50	0.02	0.81%	2.45	2.55	2.385	208,456
Apr 02 2024	2.48	-0.03	-1.20%	2.53	2.58	2.42	222,285
Apr 01 2024	2.51	-0.23	-8.39%	2.71	2.71	2.50	421,742
Mar 28 2024	2.74	0.18	7.03%	2.59	2.825	2.55	578,095
Mar 27 2024	2.56	-0.03	-1.16%	2.58	2.715	2.56	216,778
Mar 26 2024	2.59	0.05	1.97%	2.56	2.6293	2.5093	284,471
Mar 25 2024	2.54	-0.01	-0.39%	2.52	2.71	2.48	373,236
Mar 22 2024	2.55	0.03	1.19%	2.49	2.585	2.4601	115,544
Mar 21 2024	2.52	0.07	2.65%	2.46	2.605	2.4309	380,008
Mar 20 2024	2.455	0.22	9.60%	2.20	2.505	2.17	807,264
Mar 19 2024	2.24	-0.25	-10.04%	2.48	2.6198	2.16	1,505,708
Mar 18 2024	2.49	-0.13	-4.96%	2.69	2.69	2.47	276,789
Mar 15 2024	2.62	0.05	1.95%	2.55	2.75	2.5301	534,366
Mar 14 2024	2.57	-0.05	-1.91%	2.63	2.67	2.50	440,274
Mar 13 2024	2.62	0.10	3.97%	2.52	2.71	2.50	530,016
Mar 12 2024	2.52	-0.39	-13.40%	2.88	2.89	2.42	931,307
Mar 11 2024	2.91	-0.67	-18.72%	3.58	3.64	2.80	1,148,056
Mar 08 2024	3.58	-0.57	-13.73%	4.15	4.21	3.50	1,818,241
Mar 07 2024	4.15	0.25	6.41%	3.90	4.17	3.86	473,363
Mar 06 2024	3.90	-0.06	-1.52%	3.97	4.0599	3.865	297,998
Mar 05 2024	3.96	-0.13	-3.18%	4.03	4.11	3.87	298,124
Mar 04 2024	4.09	0.15	3.81%	3.95	4.18	3.90	502,311

Hellenic Republic

Beijing Capital Internat...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions