New Zealand markets close in 1 hour 25 minutes

Athira Pharma, Inc. (ATHA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.4201-0.0065 (-1.52%)
At close: 04:00PM EDT
0.4260 +0.01 (+1.40%)
After hours: 07:54PM EDT
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Oct 20240.41500.42400.41500.42000.4200323,600
09 Oct 20240.41800.43600.41200.42700.4270320,600
08 Oct 20240.42000.43200.42000.42300.4230169,600
07 Oct 20240.43000.44000.42500.42900.4290193,800
04 Oct 20240.43000.45700.41600.42500.4250545,400
03 Oct 20240.44100.44600.42600.42600.4260339,500
02 Oct 20240.44500.44900.43000.44200.4420359,100
01 Oct 20240.44400.45300.43200.45000.4500297,900
30 Sept 20240.45700.47900.43600.44600.4460429,500
27 Sept 20240.43300.44700.42500.44400.4440423,500
26 Sept 20240.43700.44400.41200.41900.4190659,700
25 Sept 20240.44200.47000.43000.43700.4370547,000
24 Sept 20240.42300.44900.41700.44600.4460541,400
23 Sept 20240.44400.44500.41300.42000.42001,847,600
20 Sept 20240.46500.47000.43000.43000.4300755,700
19 Sept 20240.47000.47900.46000.46500.4650902,800
18 Sept 20240.50600.50600.46300.46300.4630986,700
17 Sept 20240.50500.51600.48500.48600.48601,142,700
16 Sept 20240.53000.53000.49300.50600.5060624,300
13 Sept 20240.52400.54400.51000.52800.5280789,700
12 Sept 20240.48000.53600.48000.51000.51001,001,700
11 Sept 20240.48000.50300.46500.49000.4900821,100
10 Sept 20240.46500.51900.46500.49000.49002,251,600
09 Sept 20240.52900.53200.49100.49500.49501,214,700
06 Sept 20240.55500.58000.51900.54100.54101,981,700
05 Sept 20240.60000.60700.54500.56200.56204,601,000
04 Sept 20240.70000.70800.60000.61100.611017,669,600
03 Sept 20243.02003.03002.73002.83002.83003,318,900
30 Aug 20243.07003.34002.99003.09003.0900186,200
29 Aug 20243.29003.29003.05003.07003.0700111,700
28 Aug 20243.30003.35003.24003.29003.290076,700
27 Aug 20243.23003.34003.17003.30003.3000104,100
26 Aug 20243.32003.42003.24003.24503.2450115,900
23 Aug 20243.11003.33003.05003.32003.3200169,000
22 Aug 20243.35003.35003.06003.11003.1100141,500
21 Aug 20243.35003.51003.23003.31503.3150227,100
20 Aug 20243.40003.51003.34003.34003.3400200,000
19 Aug 20242.97003.67002.97003.43003.4300547,400
16 Aug 20243.00003.04002.92002.93002.930084,100
15 Aug 20242.99003.07002.94002.99002.9900165,600
14 Aug 20243.00003.00002.88002.89002.890057,000
13 Aug 20243.05003.07002.95002.96002.960056,100
12 Aug 20243.01003.18002.91002.95002.950067,700
09 Aug 20243.06003.07002.96003.01003.010042,300
08 Aug 20243.14003.16003.00003.07003.070035,600
07 Aug 20243.16003.20003.06003.10003.100074,300
06 Aug 20243.15003.23503.07003.15003.150059,600
05 Aug 20243.08003.17002.84503.15003.1500107,700
02 Aug 20243.22003.28503.15003.21003.210043,200
01 Aug 20243.21003.39003.18003.25003.250094,500
31 Jul 20243.27003.27003.10003.19003.190070,800
30 Jul 20243.44003.45003.17003.28003.280073,300
29 Jul 20243.32003.56003.32003.42003.4200141,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...