ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Athira Pharma, Inc. - Common Stock (NQ:ATHA)

6.750 -0.440 (-6.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 7.300 7.350 6.620 6.750 70,313 -0.44(-6.12%)
Jan 08, 2026 7.290 7.450 6.930 7.190 114,024 -0.14(-1.91%)
Jan 07, 2026 6.900 7.440 6.831 7.330 86,155 +0.38(+5.47%)
Jan 06, 2026 6.570 7.000 6.500 6.950 167,619 +0.37(+5.62%)
Jan 05, 2026 6.990 7.150 6.405 6.580 163,152 -0.38(-5.46%)
Jan 02, 2026 7.560 7.560 6.600 6.960 186,916 -0.61(-8.06%)
Dec 31, 2025 7.090 7.640 7.080 7.570 132,582 +0.55(+7.83%)
Dec 30, 2025 7.500 7.500 7.000 7.020 88,930 -0.48(-6.40%)
Dec 29, 2025 7.300 7.770 7.289 7.500 198,693 +0.02(+0.27%)
Dec 26, 2025 7.170 7.650 7.030 7.480 139,520 +0.27(+3.74%)
Dec 24, 2025 7.330 7.460 7.160 7.210 74,631 -0.30(-3.99%)
Dec 23, 2025 7.240 7.770 7.060 7.510 246,649 +0.11(+1.49%)
Dec 22, 2025 6.770 7.770 6.530 7.400 619,739 +0.43(+6.17%)
Dec 19, 2025 6.710 7.250 6.370 6.970 1,403,449 +0.25(+3.72%)
Dec 18, 2025 7.260 8.360 6.540 6.720 60,385,932 +2.58(+62.52%)
Dec 17, 2025 3.900 4.170 3.900 4.135 25,887 +0.25(+6.57%)
Dec 16, 2025 3.850 3.950 3.800 3.880 15,525 +0.03(+0.78%)
Dec 15, 2025 4.050 4.050 3.850 3.850 8,095 -0.02(-0.52%)
Dec 12, 2025 3.890 4.132 3.860 3.870 17,973 -0.08(-2.03%)
Dec 11, 2025 3.960 4.120 3.920 3.950 20,486 -0.01(-0.25%)
Dec 10, 2025 4.000 4.340 3.960 3.960 9,912 -0.05(-1.25%)
Dec 09, 2025 3.840 4.030 3.840 4.010 12,026 +0.13(+3.35%)
Dec 08, 2025 3.920 3.920 3.870 3.880 3,349 -0.07(-1.77%)
Dec 05, 2025 3.900 3.960 3.830 3.950 10,398 +0.06(+1.41%)
Dec 04, 2025 3.865 3.970 3.810 3.895 8,369 +0.04(+1.17%)
Dec 03, 2025 4.110 4.130 3.830 3.850 27,697 -0.35(-8.33%)
Dec 02, 2025 4.250 4.500 4.030 4.200 21,988 -0.05(-1.18%)
Dec 01, 2025 4.504 4.740 4.130 4.250 37,282 -0.10(-2.30%)
Nov 28, 2025 4.525 4.620 4.350 4.350 6,013 -0.17(-3.76%)
Nov 26, 2025 4.378 4.813 4.378 4.520 15,560 +0.03(+0.67%)
Nov 25, 2025 4.380 4.559 4.320 4.490 9,739 +0.08(+1.70%)
Nov 24, 2025 4.520 4.530 4.311 4.415 17,195 -0.19(-4.13%)
Nov 21, 2025 4.620 4.740 4.500 4.605 28,374 +0.07(+1.43%)
Nov 20, 2025 4.856 4.862 4.340 4.540 33,147 -0.22(-4.62%)
Nov 19, 2025 4.710 4.950 4.600 4.760 54,502 +0.16(+3.48%)
Nov 18, 2025 4.585 4.761 4.580 4.600 9,837 +0.00(+0.00%)
Nov 17, 2025 4.550 5.000 4.420 4.600 32,906 +0.08(+1.77%)
Nov 14, 2025 4.650 4.670 4.447 4.520 5,404 -0.18(-3.73%)
Nov 13, 2025 4.770 4.890 4.440 4.695 19,127 -0.00(-0.11%)
Nov 12, 2025 4.710 4.860 4.610 4.700 9,747 +0.08(+1.62%)
Nov 11, 2025 4.540 4.735 4.330 4.625 13,074 +0.04(+0.98%)
Nov 10, 2025 4.000 4.680 3.960 4.580 79,579 +0.73(+18.96%)
Nov 07, 2025 3.950 4.070 3.710 3.850 43,504 -0.16(-3.99%)
Nov 06, 2025 4.170 4.288 4.010 4.010 32,581 -0.18(-4.30%)
Nov 05, 2025 4.240 4.290 4.150 4.190 11,428 -0.09(-2.10%)
Nov 04, 2025 4.150 4.498 4.100 4.280 74,507 +0.11(+2.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.