New Zealand markets closed

Athira Pharma, Inc. (ATHA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.6400+0.0800 (+3.13%)
At close: 04:00PM EDT
2.6000 -0.04 (-1.52%)
After hours: 04:06PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20242.55002.67002.50502.64002.640097,700
23 May 20242.61002.68002.56002.56002.5600108,200
22 May 20242.53002.62002.49002.62002.620075,400
21 May 20242.50002.58002.46402.54002.540056,000
20 May 20242.48002.56002.45002.52002.520086,100
17 May 20242.70002.70002.46002.52002.5200180,100
16 May 20242.34002.75002.24002.71002.7100453,000
15 May 20242.21002.31502.18002.21002.2100135,700
14 May 20242.30002.33002.20002.20002.200092,400
13 May 20242.11002.32002.11002.31002.3100137,400
10 May 20242.15002.20502.10502.12002.120080,800
09 May 20242.17002.28502.12002.22002.2200284,800
08 May 20242.17002.22002.11002.14002.140078,600
07 May 20241.97002.23001.96002.18002.1800202,500
06 May 20241.97002.02501.93501.97001.9700124,000
03 May 20242.00002.05001.94001.96001.9600148,100
02 May 20242.05702.05701.95001.96001.9600257,500
01 May 20242.00002.05001.99002.04002.0400124,500
30 Apr 20242.00002.02001.94501.97001.970094,200
29 Apr 20242.00002.03001.91001.97001.9700203,200
26 Apr 20241.92002.01001.91001.92001.9200164,700
25 Apr 20242.00002.00001.89501.92001.9200156,000
24 Apr 20242.07002.10002.00002.01002.010079,200
23 Apr 20242.06002.13002.03002.04002.040085,300
22 Apr 20242.17002.17002.07502.09002.0900128,100
19 Apr 20242.06002.16002.06002.13002.1300203,900
18 Apr 20242.11002.20002.02102.06002.0600198,000
17 Apr 20242.16002.26002.11002.11002.1100111,500
16 Apr 20242.06002.21002.06002.11002.1100165,000
15 Apr 20242.44002.48502.02202.06002.0600373,900
12 Apr 20242.60002.66002.41002.44002.4400159,900
11 Apr 20242.57002.72502.55502.65002.6500258,200
10 Apr 20242.45002.51002.41802.48002.4800139,900
09 Apr 20242.43002.56002.41402.52002.5200179,900
08 Apr 20242.49002.49002.39002.42002.4200144,300
05 Apr 20242.49002.57002.44002.47002.4700176,300
04 Apr 20242.53002.66102.48402.50002.5000225,700
03 Apr 20242.45002.55002.38502.50002.5000208,500
02 Apr 20242.51002.58002.42002.48002.4800222,300
01 Apr 20242.71002.71002.50002.51002.5100422,700
28 Mar 20242.59002.82502.55002.74002.7400578,400
27 Mar 20242.58002.71502.56002.56002.5600217,900
26 Mar 20242.56002.62902.50902.59002.5900284,500
25 Mar 20242.52002.71002.48002.54002.5400373,200
22 Mar 20242.49002.58502.46002.55002.5500115,500
21 Mar 20242.46002.60502.43102.52002.5200380,000
20 Mar 20242.20002.50502.17002.45502.4550807,300
19 Mar 20242.48002.62002.16002.24002.24001,505,600
18 Mar 20242.69002.69002.47002.49002.4900277,600
15 Mar 20242.55002.75002.53002.62002.6200534,400
14 Mar 20242.63002.67002.50002.57002.5700440,300
13 Mar 20242.52002.71002.50002.62002.6200530,000
12 Mar 20242.88002.89002.42002.52002.5200934,900
11 Mar 20243.58003.64002.80002.91002.91001,150,000
08 Mar 20244.15004.21003.50003.58003.58001,854,900
07 Mar 20243.90004.17003.86004.15004.1500473,400
06 Mar 20243.97004.06003.86503.90003.9000298,700
05 Mar 20244.03004.11003.87003.96003.9600298,100
04 Mar 20243.95004.18003.90004.09004.0900502,300
01 Mar 20243.88004.02003.87003.94003.9400196,600
29 Feb 20244.01004.09003.80403.85003.8500246,700
28 Feb 20244.01004.05003.89003.97003.9700260,300
27 Feb 20243.90004.09003.83004.01004.0100496,800
26 Feb 20243.95003.98003.85003.91003.9100237,400
23 Feb 20244.00004.04003.88003.93003.9300297,600
22 Feb 20243.78003.96003.62003.93003.9300324,900
21 Feb 20243.94004.29803.67003.70003.7000705,900
20 Feb 20243.68003.93003.68003.93003.9300476,800
16 Feb 20243.66003.84503.54003.58003.5800497,200
15 Feb 20243.37003.68003.30003.66003.6600566,800
14 Feb 20243.22003.29003.17503.26003.2600116,000
13 Feb 20243.20003.21503.05003.15003.1500190,200
12 Feb 20243.36003.51003.24003.24003.2400310,000
09 Feb 20243.23003.35003.15503.32003.3200175,900
08 Feb 20243.12003.23003.09003.17003.1700174,400
07 Feb 20243.20003.20003.04003.10003.1000168,200
06 Feb 20243.07003.26003.07003.18003.1800133,800
05 Feb 20243.13003.16503.03803.09003.0900101,300
02 Feb 20243.23003.23003.01503.13003.1300153,100
01 Feb 20243.18003.40503.16003.25003.2500397,900
31 Jan 20243.09003.27003.07003.17003.1700256,700
30 Jan 20243.27003.27003.06003.09003.0900170,600
29 Jan 20243.08003.29003.04003.28003.2800186,400
26 Jan 20243.08003.12002.98003.09003.0900124,700
25 Jan 20243.04003.11003.00003.08003.0800136,700
24 Jan 20243.23003.23002.99003.02003.0200204,100
23 Jan 20243.06003.32003.06003.21003.2100606,500
22 Jan 20242.92003.09002.87003.07003.0700335,000
19 Jan 20242.79002.90502.72002.88002.8800218,400
18 Jan 20242.95002.96002.76002.78002.7800215,300
17 Jan 20243.09003.14902.87002.93002.9300331,500
16 Jan 20243.13003.32003.08103.16003.1600579,500
12 Jan 20243.08003.11002.95503.00003.0000346,200
11 Jan 20243.01003.24002.88502.99002.9900797,600
10 Jan 20242.85003.00502.73002.88002.8800314,300
09 Jan 20243.14003.15002.85002.86502.8650469,800
08 Jan 20242.86003.24002.70803.17003.1700600,800
05 Jan 20243.07003.07002.83002.87002.8700667,400
04 Jan 20243.07003.30003.04003.13003.1300574,600
03 Jan 20242.84003.19002.77003.03003.0300798,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...