Athira Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.44	0.46	0.43	0.43	0.43	-3.21%	127,441
Feb 20, 2025	0.45	0.46	0.44	0.45	0.45	1.70%	83,773
Feb 19, 2025	0.46	0.46	0.44	0.44	0.44	-4.34%	66,780
Feb 18, 2025	0.47	0.49	0.42	0.46	0.46	-1.50%	177,730
Feb 14, 2025	0.43	0.48	0.43	0.47	0.47	6.39%	126,919
Feb 13, 2025	0.45	0.45	0.42	0.44	0.44	-2.03%	130,354
Feb 12, 2025	0.45	0.46	0.43	0.45	0.45	-0.66%	183,460
Feb 11, 2025	0.44	0.46	0.43	0.45	0.45	2.47%	206,245
Feb 10, 2025	0.48	0.52	0.44	0.44	0.44	-7.55%	211,725
Feb 7, 2025	0.50	0.53	0.46	0.48	0.48	-7.29%	272,248
Feb 6, 2025	0.51	0.54	0.48	0.51	0.51	0.57%	257,905
Feb 5, 2025	0.50	0.55	0.49	0.51	0.51	-0.72%	181,221
Feb 4, 2025	0.49	0.52	0.49	0.52	0.52	3.10%	47,371
Feb 3, 2025	0.51	0.52	0.48	0.50	0.50	-4.84%	388,486
Jan 31, 2025	0.53	0.57	0.51	0.53	0.53	-1.63%	184,829
Jan 30, 2025	0.54	0.54	0.49	0.53	0.53	0.95%	464,920
Jan 29, 2025	0.52	0.56	0.51	0.53	0.53	1.91%	274,903
Jan 28, 2025	0.53	0.53	0.51	0.52	0.52	-0.65%	130,704
Jan 27, 2025	0.53	0.55	0.50	0.52	0.52	-5.86%	603,479
Jan 24, 2025	0.55	0.57	0.53	0.56	0.56	0.02%	89,190
Jan 23, 2025	0.55	0.56	0.54	0.55	0.55	0.95%	130,492
Jan 22, 2025	0.52	0.56	0.51	0.55	0.55	1.93%	91,831
Jan 21, 2025	0.59	0.59	0.51	0.54	0.54	1.68%	315,869
Jan 17, 2025	0.53	0.55	0.52	0.53	0.53	-0.09%	44,571
Jan 16, 2025	0.55	0.55	0.52	0.53	0.53	-2.03%	148,137
Jan 15, 2025	0.53	0.55	0.52	0.54	0.54	1.86%	176,735
Jan 14, 2025	0.53	0.57	0.52	0.53	0.53	0.17%	100,815
Jan 13, 2025	0.56	0.56	0.52	0.53	0.53	-6.02%	330,940
Jan 10, 2025	0.57	0.60	0.56	0.57	0.57	-4.32%	215,159
Jan 8, 2025	0.59	0.61	0.57	0.59	0.59	-1.57%	110,595
Jan 7, 2025	0.58	0.61	0.58	0.60	0.60	4.71%	157,430
Jan 6, 2025	0.59	0.59	0.56	0.57	0.57	-	191,498
Jan 3, 2025	0.55	0.58	0.55	0.57	0.57	4.16%	128,319
Jan 2, 2025	0.59	0.59	0.54	0.55	0.55	-6.24%	309,100
Dec 31, 2024	0.55	0.60	0.55	0.59	0.59	7.06%	335,826
Dec 30, 2024	0.55	0.57	0.52	0.55	0.55	-0.35%	329,849
Dec 27, 2024	0.52	0.56	0.52	0.55	0.55	2.12%	141,073
Dec 26, 2024	0.54	0.54	0.51	0.54	0.54	-0.65%	587,401
Dec 24, 2024	0.51	0.56	0.51	0.54	0.54	5.63%	123,222
Dec 23, 2024	0.55	0.57	0.51	0.51	0.51	-10.92%	275,978
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