Skip to main content

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

0.5117 -0.0037 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2025 0.4910 0.5246 0.4910 0.5154 47,371 +0.02(+3.10%)
Feb 03, 2025 0.5110 0.5219 0.4800 0.4999 388,486 -0.03(-4.84%)
Jan 31, 2025 0.5300 0.5700 0.5050 0.5253 184,829 -0.01(-1.63%)
Jan 30, 2025 0.5350 0.5368 0.4900 0.5340 463,920 +0.01(+0.95%)
Jan 29, 2025 0.5210 0.5598 0.5067 0.5290 274,328 +0.01(+1.91%)
Jan 28, 2025 0.5300 0.5300 0.5100 0.5191 130,703 -0.00(-0.65%)
Jan 27, 2025 0.5303 0.5475 0.5005 0.5225 603,479 -0.03(-5.86%)
Jan 24, 2025 0.5483 0.5700 0.5250 0.5550 89,190 +0.00(+0.02%)
Jan 23, 2025 0.5500 0.5599 0.5355 0.5549 129,883 +0.01(+0.95%)
Jan 22, 2025 0.5231 0.5564 0.5110 0.5497 91,224 +0.01(+1.93%)
Jan 21, 2025 0.5900 0.5900 0.5056 0.5393 315,846 +0.01(+1.68%)
Jan 17, 2025 0.5300 0.5500 0.5240 0.5304 44,571 -0.00(-0.09%)
Jan 16, 2025 0.5500 0.5500 0.5201 0.5309 148,072 -0.01(-2.03%)
Jan 15, 2025 0.5340 0.5547 0.5244 0.5419 176,625 +0.01(+1.86%)
Jan 14, 2025 0.5320 0.5695 0.5207 0.5320 100,814 +0.00(+0.17%)
Jan 13, 2025 0.5600 0.5600 0.5210 0.5311 328,929 -0.03(-6.02%)
Jan 10, 2025 0.5730 0.5953 0.5550 0.5651 215,159 -0.03(-4.32%)
Jan 08, 2025 0.5929 0.6080 0.5677 0.5906 110,595 -0.01(-1.57%)
Jan 07, 2025 0.5800 0.6068 0.5800 0.6000 157,284 +0.03(+4.71%)
Jan 06, 2025 0.5939 0.5939 0.5581 0.5730 191,488 +0.00(+0.00%)
Jan 03, 2025 0.5500 0.5800 0.5500 0.5730 128,319 +0.02(+4.16%)
Jan 02, 2025 0.5900 0.5939 0.5414 0.5501 307,494 -0.04(-6.24%)
Dec 31, 2024 0.5867 0 +0.04(+7.06%)
Dec 30, 2024 0.5500 0.5714 0.5200 0.5480 329,530 -0.00(-0.35%)
Dec 27, 2024 0.5208 0.5610 0.5200 0.5499 141,073 +0.01(+2.12%)
Dec 26, 2024 0.5427 0.5427 0.5060 0.5385 587,201 -0.00(-0.65%)
Dec 24, 2024 0.5130 0.5551 0.5130 0.5420 123,222 +0.03(+5.63%)
Dec 23, 2024 0.5500 0.5700 0.5125 0.5131 275,460 -0.06(-10.92%)
Dec 20, 2024 0.5455 0.5760 0.5200 0.5760 223,958 +0.04(+6.63%)
Dec 19, 2024 0.5440 0.5590 0.5250 0.5402 342,661 -0.00(-0.61%)
Dec 18, 2024 0.5900 0.5870 0.5310 0.5435 428,090 -0.04(-7.41%)
Dec 17, 2024 0.5700 0.5900 0.5600 0.5870 290,008 +0.01(+1.66%)
Dec 16, 2024 0.5800 0.6090 0.5656 0.5774 356,941 -0.01(-1.28%)
Dec 13, 2024 0.5900 0.5900 0.5701 0.5849 373,498 +0.00(+0.50%)
Dec 12, 2024 0.6000 0.6180 0.5639 0.5820 426,360 -0.02(-3.48%)
Dec 11, 2024 0.6130 0.6290 0.6030 0.6030 312,989 -0.02(-2.99%)
Dec 10, 2024 0.6100 0.6500 0.6099 0.6216 277,639 -0.00(-0.24%)
Dec 09, 2024 0.6284 0.6679 0.6100 0.6231 521,731 -0.01(-1.89%)
Dec 06, 2024 0.6275 0.6404 0.6193 0.6351 625,033 +0.01(+1.62%)
Dec 05, 2024 0.6300 0.6400 0.6027 0.6250 384,824 +0.00(+0.48%)
Dec 04, 2024 0.6400 0.6521 0.6147 0.6220 225,085 -0.01(-1.27%)
Dec 03, 2024 0.6400 0.6628 0.6107 0.6300 154,216 -0.02(-2.33%)
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 following
Privacy Policy and Terms and Conditions.