Athira Pharma, Inc. (ATHA)
NASDAQ: ATHA · Real-Time Price · USD
0.419
-0.018 (-4.19%)
At close: Sep 26, 2024, 4:00 PM
0.420
+0.001 (0.36%)
After-hours: Sep 26, 2024, 5:22 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -4.19% | 658,855 |
| 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 |
| Jul 1, 2024 | 2.61 | 2.64 | 2.49 | 2.51 | 2.51 | -5.28% | 45,594 |
| Jun 28, 2024 | 2.66 | 2.69 | 2.56 | 2.65 | 2.65 | 0.38% | 120,897 |
| Jun 27, 2024 | 2.43 | 2.65 | 2.43 | 2.64 | 2.64 | 9.54% | 144,711 |
| Jun 26, 2024 | 2.31 | 2.42 | 2.25 | 2.41 | 2.41 | 10.05% | 89,270 |
| Jun 25, 2024 | 2.36 | 2.37 | 2.13 | 2.19 | 2.19 | -7.59% | 154,605 |
| Jun 24, 2024 | 2.37 | 2.43 | 2.32 | 2.37 | 2.37 | 1.28% | 61,648 |
| Jun 21, 2024 | 2.27 | 2.36 | 2.18 | 2.34 | 2.34 | 2.18% | 121,272 |
| Jun 20, 2024 | 2.58 | 2.58 | 2.28 | 2.29 | 2.29 | -11.92% | 91,871 |
| Jun 18, 2024 | 2.59 | 2.65 | 2.52 | 2.60 | 2.60 | - | 147,544 |
| Jun 17, 2024 | 2.53 | 2.61 | 2.48 | 2.60 | 2.60 | 2.36% | 95,981 |
| Jun 14, 2024 | 2.52 | 2.56 | 2.47 | 2.54 | 2.54 | -0.39% | 145,877 |
| Jun 13, 2024 | 2.59 | 2.61 | 2.53 | 2.55 | 2.55 | -1.92% | 94,138 |
| Jun 12, 2024 | 2.61 | 2.64 | 2.53 | 2.60 | 2.60 | 1.96% | 135,513 |
| Jun 11, 2024 | 2.53 | 2.61 | 2.48 | 2.55 | 2.55 | - | 70,213 |
| Jun 10, 2024 | 2.52 | 2.59 | 2.47 | 2.55 | 2.55 | - | 171,136 |
| Jun 7, 2024 | 2.51 | 2.59 | 2.44 | 2.55 | 2.55 | 0.39% | 198,177 |
| Jun 6, 2024 | 2.57 | 2.62 | 2.46 | 2.54 | 2.54 | -1.17% | 258,495 |
| Jun 5, 2024 | 2.46 | 2.58 | 2.46 | 2.57 | 2.57 | 5.33% | 166,957 |
| Jun 4, 2024 | 2.53 | 2.60 | 2.44 | 2.44 | 2.44 | -4.31% | 167,716 |
| Jun 3, 2024 | 2.61 | 2.68 | 2.53 | 2.55 | 2.55 | -2.67% | 223,241 |
| May 31, 2024 | 2.54 | 2.62 | 2.51 | 2.62 | 2.62 | 3.56% | 58,853 |
| May 30, 2024 | 2.57 | 2.65 | 2.51 | 2.53 | 2.53 | -0.78% | 107,896 |
| May 29, 2024 | 2.50 | 2.58 | 2.44 | 2.55 | 2.55 | -0.39% | 116,195 |
| May 28, 2024 | 2.60 | 2.72 | 2.54 | 2.56 | 2.56 | -3.03% | 350,567 |
| May 24, 2024 | 2.55 | 2.67 | 2.51 | 2.64 | 2.64 | 3.13% | 97,741 |
| May 23, 2024 | 2.61 | 2.68 | 2.56 | 2.56 | 2.56 | -2.29% | 108,223 |
| May 22, 2024 | 2.53 | 2.62 | 2.49 | 2.62 | 2.62 | 3.15% | 75,479 |
| May 21, 2024 | 2.50 | 2.58 | 2.46 | 2.54 | 2.54 | 0.79% | 55,998 |
| May 20, 2024 | 2.48 | 2.56 | 2.45 | 2.52 | 2.52 | - | 86,094 |
| May 17, 2024 | 2.70 | 2.70 | 2.46 | 2.52 | 2.52 | -7.01% | 180,102 |
| May 16, 2024 | 2.34 | 2.75 | 2.24 | 2.71 | 2.71 | 22.62% | 453,002 |
| May 15, 2024 | 2.21 | 2.32 | 2.18 | 2.21 | 2.21 | 0.45% | 135,652 |
| May 14, 2024 | 2.30 | 2.33 | 2.20 | 2.20 | 2.20 | -4.76% | 92,485 |
| May 13, 2024 | 2.11 | 2.32 | 2.11 | 2.31 | 2.31 | 8.96% | 137,582 |
| May 10, 2024 | 2.15 | 2.21 | 2.11 | 2.12 | 2.12 | -4.50% | 80,804 |
| May 9, 2024 | 2.17 | 2.29 | 2.12 | 2.22 | 2.22 | 3.74% | 284,802 |
| May 8, 2024 | 2.17 | 2.22 | 2.11 | 2.14 | 2.14 | -1.83% | 78,598 |
| May 7, 2024 | 1.97 | 2.23 | 1.96 | 2.18 | 2.18 | 10.66% | 202,676 |
| May 6, 2024 | 1.97 | 2.03 | 1.94 | 1.97 | 1.97 | 0.51% | 124,046 |