New Zealand markets closed

Athira Pharma, Inc. (ATHA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.3100-0.0100 (-0.30%)
At close: 04:00PM EDT
3.2500 -0.06 (-1.81%)
After hours: 07:02PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20243.36003.37503.25003.31003.310041,400
25 Jul 20243.29003.38003.25003.32003.320078,600
24 Jul 20243.34003.45003.24003.30003.300075,000
23 Jul 20243.25003.47003.25003.37003.3700112,600
22 Jul 20243.12003.24003.06003.24003.240086,500
19 Jul 20243.21003.24003.07003.11003.110059,900
18 Jul 20243.34003.44003.15003.21003.210099,600
17 Jul 20243.36003.41003.22003.40003.400087,000
16 Jul 20243.42003.42003.32003.36003.3600110,700
15 Jul 20243.33003.60003.30003.36003.3600169,700
12 Jul 20243.23003.35003.00003.32003.3200220,200
11 Jul 20243.32003.38003.24003.29003.2900126,300
10 Jul 20243.37003.37003.16003.29003.2900283,600
09 Jul 20242.60003.45002.60003.39003.3900739,100
08 Jul 20242.54002.63002.51002.62002.6200104,600
05 Jul 20242.57002.62002.54002.55002.550031,700
03 Jul 20242.52002.65002.48002.57002.570074,200
02 Jul 20242.51002.54002.46002.52002.520062,600
01 Jul 20242.61002.64002.49002.51002.510045,600
28 Jun 20242.66002.69002.56002.65002.6500120,900
27 Jun 20242.43002.65002.43002.64002.6400144,700
26 Jun 20242.31002.42002.25202.41002.410089,300
25 Jun 20242.36002.37002.13002.19002.1900154,600
24 Jun 20242.37002.43102.32002.37002.370061,600
21 Jun 20242.27002.36002.18002.34002.3400121,300
20 Jun 20242.58002.58002.28002.29002.290091,700
18 Jun 20242.59002.65002.52002.60002.6000147,500
17 Jun 20242.53002.61002.48002.60002.600096,000
14 Jun 20242.52002.56002.47002.54002.5400145,900
13 Jun 20242.59002.61002.53002.55002.550094,000
12 Jun 20242.61002.64002.53002.60002.6000135,500
11 Jun 20242.53002.61002.47502.55002.550070,100
10 Jun 20242.52002.59002.47002.55002.5500171,100
07 Jun 20242.51002.58502.44002.55002.5500198,200
06 Jun 20242.57002.62202.46102.54002.5400258,500
05 Jun 20242.46002.58002.46002.57002.5700167,000
04 Jun 20242.53002.60002.44002.44002.4400167,600
03 Jun 20242.61002.68002.53002.55002.5500223,200
31 May 20242.54002.62002.51002.62002.620058,800
30 May 20242.57002.65002.51002.53002.5300107,900
29 May 20242.50002.57502.44002.55002.5500116,200
28 May 20242.60002.72002.54002.56002.5600350,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...