Athira Pharma, Inc. (ATHA)
NASDAQ: ATHA · Real-Time Price · USD
0.642
-0.007 (-1.00%)
At close: Nov 20, 2024, 4:00 PM
0.687
+0.045 (6.96%)
Pre-market: Nov 21, 2024, 4:41 AM EST
Athira Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 3.27 | 3.27 | 3.10 | 3.19 | 3.19 | -2.74% | 70,879 |
| Jul 30, 2024 | 3.44 | 3.45 | 3.17 | 3.28 | 3.28 | -4.09% | 73,279 |
| Jul 29, 2024 | 3.32 | 3.56 | 3.32 | 3.42 | 3.42 | 3.32% | 141,817 |
| Jul 26, 2024 | 3.36 | 3.38 | 3.25 | 3.31 | 3.31 | -0.30% | 41,368 |
| Jul 25, 2024 | 3.29 | 3.38 | 3.25 | 3.32 | 3.32 | 0.61% | 78,595 |
| Jul 24, 2024 | 3.34 | 3.45 | 3.24 | 3.30 | 3.30 | -2.08% | 75,023 |
| Jul 23, 2024 | 3.25 | 3.47 | 3.25 | 3.37 | 3.37 | 4.01% | 112,617 |
| Jul 22, 2024 | 3.12 | 3.24 | 3.06 | 3.24 | 3.24 | 4.18% | 86,495 |
| Jul 19, 2024 | 3.21 | 3.24 | 3.07 | 3.11 | 3.11 | -3.12% | 59,874 |
| Jul 18, 2024 | 3.34 | 3.44 | 3.15 | 3.21 | 3.21 | -5.59% | 99,808 |
| Jul 17, 2024 | 3.36 | 3.41 | 3.22 | 3.40 | 3.40 | 1.19% | 87,041 |
| Jul 16, 2024 | 3.42 | 3.42 | 3.32 | 3.36 | 3.36 | - | 110,832 |
| Jul 15, 2024 | 3.33 | 3.60 | 3.30 | 3.36 | 3.36 | 1.20% | 169,734 |
| Jul 12, 2024 | 3.23 | 3.35 | 3.00 | 3.32 | 3.32 | 0.91% | 220,192 |
| Jul 11, 2024 | 3.32 | 3.38 | 3.24 | 3.29 | 3.29 | - | 126,336 |
| Jul 10, 2024 | 3.37 | 3.37 | 3.16 | 3.29 | 3.29 | -2.95% | 283,631 |
| Jul 9, 2024 | 2.60 | 3.45 | 2.60 | 3.39 | 3.39 | 29.39% | 741,788 |
| Jul 8, 2024 | 2.54 | 2.63 | 2.51 | 2.62 | 2.62 | 2.75% | 104,643 |
| Jul 5, 2024 | 2.57 | 2.62 | 2.54 | 2.55 | 2.55 | -0.78% | 31,704 |
| Jul 3, 2024 | 2.52 | 2.65 | 2.48 | 2.57 | 2.57 | 1.98% | 74,169 |
| Jul 2, 2024 | 2.51 | 2.54 | 2.46 | 2.52 | 2.52 | 0.40% | 62,591 |