UK markets close in 5 hours 7 minutes

Athira Pharma, Inc. (ATHA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.5600-0.0300 (-1.16%)
At close: 04:00PM EDT
2.5600 0.00 (0.00%)
After hours: 04:30PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20242.58002.71502.56002.56002.5600216,900
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
02 Jan 20242.56002.97502.55002.89002.89001,395,400
29 Dec 20232.42002.44002.29002.43002.4300439,600
28 Dec 20232.31002.51502.24002.46002.4600842,400
27 Dec 20232.24002.32002.13002.31002.3100160,500
26 Dec 20232.20002.29002.16002.24002.2400108,800
22 Dec 20232.04002.21002.02002.16002.1600125,500
21 Dec 20232.11002.17002.02002.05002.0500423,700
20 Dec 20232.25002.25002.09002.10002.1000126,400
19 Dec 20232.19002.33502.16002.22002.2200182,400
18 Dec 20232.30002.30002.11002.14002.1400199,000
15 Dec 20232.43002.43002.22002.31002.3100314,100
14 Dec 20232.20002.49702.18002.42002.4200563,200
13 Dec 20232.10002.28002.04502.25002.2500300,800
12 Dec 20231.99002.20001.90002.12002.1200441,200
11 Dec 20231.94002.09001.85002.05002.0500390,700
08 Dec 20231.85001.99001.83001.97001.9700298,200
07 Dec 20231.77001.88001.77001.87001.8700228,800
06 Dec 20231.75001.84001.67001.78001.7800359,800
05 Dec 20231.65001.77001.62001.75501.7550324,900
04 Dec 20231.48001.75501.48001.68001.6800687,700
01 Dec 20231.46001.51001.40001.51001.5100156,200
30 Nov 20231.43001.54001.41001.44001.4400127,100
29 Nov 20231.45001.49001.40001.40501.4050184,900
28 Nov 20231.50001.50101.42001.44001.440092,900
27 Nov 20231.49001.57001.49001.53001.5300304,600
24 Nov 20231.50001.54001.50001.52001.520030,900
22 Nov 20231.47001.50001.43001.50001.5000103,400
21 Nov 20231.55001.57901.45001.48001.4800243,600
20 Nov 20231.67001.75001.57001.58001.5800346,400
17 Nov 20231.60001.69001.49901.69001.69001,432,700
16 Nov 20231.60001.60001.54001.58001.580052,100
15 Nov 20231.55001.65501.53001.59001.5900180,900
14 Nov 20231.60001.65001.46001.52001.5200177,400
13 Nov 20231.53001.62001.46001.56001.5600126,300
10 Nov 20231.50001.50001.40001.48001.4800176,000
09 Nov 20231.50001.51001.33001.39001.3900309,400
08 Nov 20231.56001.56001.47001.50001.5000112,000
07 Nov 20231.56001.58001.48001.51001.5100217,200
06 Nov 20231.65001.67001.51001.55001.5500172,400
03 Nov 20231.67001.70001.57001.62001.6200184,100
02 Nov 20231.77001.77101.61001.66001.6600265,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...