Athira Pharma, Inc. (ATHA)
NASDAQ: ATHA · Real-Time Price · USD
0.4580
-0.0051 (-1.10%)
At close: Jul 25, 2025, 4:00 PM
0.4400
-0.0180 (-3.93%)
After-hours: Jul 25, 2025, 7:19 PM EDT
Athira Pharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | -1.10% | 127,879 |
Jul 24, 2025 | 0.50 | 0.51 | 0.44 | 0.46 | 0.46 | -5.91% | 356,384 |
Jul 23, 2025 | 0.47 | 0.50 | 0.45 | 0.49 | 0.49 | 5.35% | 224,069 |
Jul 22, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 8.40% | 506,960 |
Jul 21, 2025 | 0.42 | 0.46 | 0.41 | 0.43 | 0.43 | 5.64% | 188,997 |
Jul 18, 2025 | 0.46 | 0.48 | 0.40 | 0.41 | 0.41 | 3.82% | 399,817 |
Jul 17, 2025 | 0.38 | 0.42 | 0.38 | 0.39 | 0.39 | 2.32% | 109,462 |
Jul 16, 2025 | 0.39 | 0.41 | 0.37 | 0.38 | 0.38 | -3.08% | 157,557 |
Jul 15, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -1.49% | 73,153 |
Jul 14, 2025 | 0.43 | 0.44 | 0.38 | 0.40 | 0.40 | -7.47% | 211,497 |
Jul 11, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | 3.28% | 270,825 |
Jul 10, 2025 | 0.39 | 0.46 | 0.39 | 0.42 | 0.42 | 4.08% | 514,695 |
Jul 9, 2025 | 0.36 | 0.40 | 0.35 | 0.40 | 0.40 | 9.32% | 336,833 |
Jul 8, 2025 | 0.33 | 0.39 | 0.33 | 0.37 | 0.37 | 12.09% | 620,826 |
Jul 7, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -2.91% | 519,251 |
Jul 3, 2025 | 0.30 | 0.35 | 0.30 | 0.34 | 0.34 | 12.92% | 320,322 |
Jul 2, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 0.37% | 139,545 |
Jul 1, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -0.66% | 328,290 |
Jun 30, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 2.37% | 38,037 |
Jun 27, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -2.64% | 203,731 |
Jun 26, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -2.88% | 125,039 |
Jun 25, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 4.70% | 196,043 |
Jun 24, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.68% | 78,421 |
Jun 23, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -2.31% | 105,245 |
Jun 20, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -2.26% | 293,306 |
Jun 18, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -3.70% | 128,646 |
Jun 17, 2025 | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | 0.47% | 188,542 |
Jun 16, 2025 | 0.32 | 0.35 | 0.31 | 0.32 | 0.32 | 5.39% | 171,662 |
Jun 13, 2025 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | -1.78% | 138,529 |
Jun 12, 2025 | 0.32 | 0.34 | 0.31 | 0.31 | 0.31 | -3.64% | 254,183 |
Jun 11, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -6.76% | 182,648 |
Jun 10, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 4.08% | 172,700 |
Jun 9, 2025 | 0.34 | 0.36 | 0.33 | 0.33 | 0.33 | -8.06% | 379,262 |
Jun 6, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 5.51% | 413,438 |
Jun 5, 2025 | 0.32 | 0.35 | 0.31 | 0.34 | 0.34 | 3.39% | 580,469 |
Jun 4, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 9.16% | 772,324 |
Jun 3, 2025 | 0.28 | 0.33 | 0.27 | 0.30 | 0.30 | 6.03% | 13,814,018 |
Jun 2, 2025 | 0.30 | 0.31 | 0.27 | 0.29 | 0.29 | -8.77% | 717,035 |
May 30, 2025 | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | 10.54% | 6,263,776 |
May 29, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.81% | 1,858,076 |
May 28, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 0.31% | 207,896 |
May 27, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 3.99% | 206,466 |
May 23, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 2.03% | 51,843 |
May 22, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.74% | 32,585 |
May 21, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.15% | 65,605 |
May 20, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.43% | 109,729 |
May 19, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | - | 117,276 |
May 16, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -2.54% | 72,081 |
May 15, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.47% | 214,366 |
May 14, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -7.25% | 304,277 |