Athira Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.55	0.58	0.52	0.58	0.58	5.11%	223,958
Dec 19, 2024	0.54	0.56	0.53	0.55	0.55	0.83%	348,198
Dec 18, 2024	0.59	0.59	0.53	0.54	0.54	-7.41%	429,800
Dec 17, 2024	0.57	0.59	0.56	0.59	0.59	1.66%	292,779
Dec 16, 2024	0.58	0.61	0.57	0.58	0.58	-1.28%	358,754
Dec 13, 2024	0.59	0.59	0.57	0.58	0.58	0.50%	373,498
Dec 12, 2024	0.60	0.62	0.56	0.58	0.58	-3.48%	426,814
Dec 11, 2024	0.61	0.63	0.60	0.60	0.60	-2.99%	312,989
Dec 10, 2024	0.61	0.65	0.61	0.62	0.62	-0.24%	278,512
Dec 9, 2024	0.63	0.67	0.61	0.62	0.62	-1.89%	521,841
Dec 6, 2024	0.63	0.64	0.62	0.64	0.64	1.62%	625,033
Dec 5, 2024	0.63	0.64	0.60	0.63	0.63	0.48%	384,824
Dec 4, 2024	0.64	0.65	0.61	0.62	0.62	-1.27%	227,153
Dec 3, 2024	0.64	0.66	0.61	0.63	0.63	-2.33%	154,496
Dec 2, 2024	0.64	0.66	0.60	0.65	0.65	-1.53%	358,536
Nov 29, 2024	0.67	0.68	0.63	0.66	0.66	0.31%	242,076
Nov 27, 2024	0.61	0.67	0.61	0.65	0.65	5.32%	407,467
Nov 26, 2024	0.62	0.64	0.61	0.62	0.62	-1.20%	177,805
Nov 25, 2024	0.63	0.65	0.62	0.63	0.63	-2.26%	333,985
Nov 22, 2024	0.64	0.66	0.63	0.64	0.64	-2.59%	191,578
Nov 21, 2024	0.65	0.70	0.62	0.66	0.66	2.62%	461,371
Nov 20, 2024	0.63	0.66	0.63	0.64	0.64	-1.00%	257,611
Nov 19, 2024	0.65	0.69	0.64	0.65	0.65	1.12%	331,320
Nov 18, 2024	0.68	0.68	0.62	0.64	0.64	-4.25%	782,483
Nov 15, 2024	0.70	0.70	0.66	0.67	0.67	-6.12%	670,019
Nov 14, 2024	0.73	0.75	0.69	0.71	0.71	-2.22%	529,463
Nov 13, 2024	0.72	0.81	0.72	0.73	0.73	-8.75%	762,685
Nov 12, 2024	0.63	0.83	0.63	0.80	0.80	23.74%	3,522,268
Nov 11, 2024	0.64	0.69	0.60	0.65	0.65	-2.03%	1,250,096
Nov 8, 2024	0.72	0.72	0.62	0.66	0.66	-12.01%	1,741,537
Nov 7, 2024	0.71	0.78	0.69	0.75	0.75	7.14%	1,662,434
Nov 6, 2024	0.76	0.79	0.67	0.70	0.70	-6.67%	2,611,867
Nov 5, 2024	0.64	0.81	0.60	0.75	0.75	17.21%	13,094,902
Nov 4, 2024	0.57	0.67	0.57	0.64	0.64	5.61%	7,756,676
Nov 1, 2024	0.59	0.75	0.54	0.61	0.61	41.53%	239,629,742
Oct 31, 2024	0.45	0.45	0.42	0.43	0.43	-4.68%	6,279,220
Oct 30, 2024	0.48	0.48	0.44	0.45	0.45	-7.23%	308,243
Oct 29, 2024	0.48	0.49	0.46	0.48	0.48	-0.72%	595,934
Oct 28, 2024	0.46	0.52	0.45	0.49	0.49	4.23%	605,627
Oct 25, 2024	0.46	0.51	0.45	0.47	0.47	-1.10%	329,335
Oct 24, 2024	0.48	0.49	0.45	0.47	0.47	-0.61%	276,081
Oct 23, 2024	0.53	0.54	0.47	0.48	0.48	-10.04%	752,749
Oct 22, 2024	0.46	0.57	0.46	0.53	0.53	15.73%	2,087,363
Oct 21, 2024	0.49	0.49	0.45	0.46	0.46	-3.26%	333,840
Oct 18, 2024	0.44	0.49	0.44	0.47	0.47	5.54%	522,984
Oct 17, 2024	0.45	0.46	0.44	0.45	0.45	-1.52%	146,186
Oct 16, 2024	0.46	0.47	0.44	0.45	0.45	2.30%	317,047
Oct 15, 2024	0.43	0.47	0.42	0.44	0.44	0.77%	511,605
Oct 14, 2024	0.41	0.45	0.41	0.44	0.44	5.98%	291,076
Oct 11, 2024	0.42	0.43	0.41	0.42	0.42	-0.95%	311,425
Oct 10, 2024	0.42	0.42	0.41	0.42	0.42	-1.52%	323,800
Oct 9, 2024	0.42	0.44	0.41	0.43	0.43	0.90%	320,672
Oct 8, 2024	0.42	0.43	0.42	0.42	0.42	-1.45%	169,552
Oct 7, 2024	0.43	0.44	0.43	0.43	0.43	0.94%	193,759
Oct 4, 2024	0.43	0.46	0.42	0.43	0.43	-0.16%	547,347
Oct 3, 2024	0.44	0.45	0.43	0.43	0.43	-3.60%	339,564
Oct 2, 2024	0.45	0.45	0.43	0.44	0.44	-1.84%	359,124
Oct 1, 2024	0.44	0.45	0.43	0.45	0.45	0.87%	297,920
Sep 30, 2024	0.46	0.48	0.44	0.45	0.45	0.38%	429,557
Sep 27, 2024	0.43	0.45	0.43	0.44	0.44	6.14%	423,479
Sep 26, 2024	0.44	0.44	0.41	0.42	0.42	-4.19%	659,889
Sep 25, 2024	0.44	0.47	0.43	0.44	0.44	-2.06%	547,020
Sep 24, 2024	0.42	0.45	0.42	0.45	0.45	6.21%	541,426
Sep 23, 2024	0.44	0.45	0.41	0.42	0.42	-2.39%	1,847,798
Sep 20, 2024	0.46	0.47	0.43	0.43	0.43	-7.44%	755,708
Sep 19, 2024	0.47	0.48	0.46	0.46	0.46	0.41%	902,973
Sep 18, 2024	0.51	0.51	0.46	0.46	0.46	-4.69%	986,723
Sep 17, 2024	0.51	0.52	0.49	0.49	0.49	-3.99%	1,142,679
Sep 16, 2024	0.53	0.53	0.49	0.51	0.51	-4.18%	624,393
Sep 13, 2024	0.52	0.54	0.51	0.53	0.53	3.59%	789,748
Sep 12, 2024	0.48	0.54	0.48	0.51	0.51	4.04%	1,001,690
Sep 11, 2024	0.48	0.50	0.46	0.49	0.49	-	821,135
Sep 10, 2024	0.47	0.52	0.47	0.49	0.49	-0.93%	2,251,645
Sep 9, 2024	0.53	0.53	0.49	0.49	0.49	-8.64%	1,214,708
Sep 6, 2024	0.56	0.58	0.52	0.54	0.54	-3.65%	1,981,690
Sep 5, 2024	0.60	0.61	0.54	0.56	0.56	-7.96%	4,601,037
Sep 4, 2024	0.70	0.71	0.60	0.61	0.61	-78.43%	17,406,418
Sep 3, 2024	3.02	3.03	2.73	2.83	2.83	-8.41%	3,318,908
Aug 30, 2024	3.07	3.34	2.99	3.09	3.09	0.65%	186,249
Aug 29, 2024	3.29	3.29	3.05	3.07	3.07	-6.69%	111,663
Aug 28, 2024	3.30	3.35	3.24	3.29	3.29	-0.30%	76,725
Aug 27, 2024	3.23	3.34	3.17	3.30	3.30	1.69%	104,073
Aug 26, 2024	3.32	3.42	3.24	3.25	3.25	-2.26%	116,104
Aug 23, 2024	3.11	3.33	3.05	3.32	3.32	6.75%	169,047
Aug 22, 2024	3.35	3.35	3.06	3.11	3.11	-6.18%	141,531
Aug 21, 2024	3.35	3.51	3.23	3.32	3.32	-0.75%	227,124
Aug 20, 2024	3.40	3.51	3.34	3.34	3.34	-2.62%	199,976
Aug 19, 2024	2.97	3.67	2.97	3.43	3.43	17.06%	547,400
Aug 16, 2024	3.00	3.04	2.92	2.93	2.93	-2.01%	84,139
Aug 15, 2024	2.99	3.07	2.94	2.99	2.99	3.46%	165,666
Aug 14, 2024	3.00	3.00	2.88	2.89	2.89	-2.36%	56,994
Aug 13, 2024	3.05	3.07	2.95	2.96	2.96	0.34%	56,256
Aug 12, 2024	3.01	3.18	2.91	2.95	2.95	-1.99%	67,710
Aug 9, 2024	3.06	3.07	2.96	3.01	3.01	-1.95%	42,346
Aug 8, 2024	3.14	3.16	3.00	3.07	3.07	-0.97%	35,605
Aug 7, 2024	3.16	3.20	3.06	3.10	3.10	-1.59%	74,330
Aug 6, 2024	3.15	3.24	3.07	3.15	3.15	-	59,623
Aug 5, 2024	3.08	3.17	2.85	3.15	3.15	-1.87%	107,680
Aug 2, 2024	3.22	3.29	3.15	3.21	3.21	-1.23%	43,156
Aug 1, 2024	3.21	3.39	3.18	3.25	3.25	1.88%	94,509