Athira Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.30	0.32	0.30	0.31	0.31	1.33%	111,112
Mar 27, 2025	0.33	0.33	0.30	0.30	0.30	-4.11%	48,264
Mar 26, 2025	0.33	0.35	0.31	0.31	0.31	-6.38%	89,772
Mar 25, 2025	0.33	0.35	0.33	0.34	0.34	-1.38%	129,639
Mar 24, 2025	0.33	0.35	0.32	0.34	0.34	2.38%	64,646
Mar 21, 2025	0.32	0.35	0.31	0.33	0.33	1.00%	63,896
Mar 20, 2025	0.34	0.35	0.32	0.33	0.33	-5.08%	298,438
Mar 19, 2025	0.32	0.36	0.32	0.35	0.35	4.75%	185,936
Mar 18, 2025	0.32	0.34	0.32	0.33	0.33	1.13%	41,497
Mar 17, 2025	0.33	0.34	0.32	0.33	0.33	-2.48%	136,951
Mar 14, 2025	0.32	0.34	0.32	0.34	0.34	5.44%	118,848
Mar 13, 2025	0.35	0.35	0.32	0.32	0.32	-3.05%	1,663,648
Mar 12, 2025	0.33	0.34	0.33	0.33	0.33	0.06%	94,426
Mar 11, 2025	0.31	0.34	0.31	0.33	0.33	5.06%	199,161
Mar 10, 2025	0.35	0.38	0.30	0.31	0.31	-8.64%	222,909
Mar 7, 2025	0.37	0.37	0.34	0.34	0.34	-2.48%	80,704
Mar 6, 2025	0.37	0.40	0.35	0.35	0.35	-7.65%	137,954
Mar 5, 2025	0.37	0.40	0.37	0.38	0.38	1.39%	71,777
Mar 4, 2025	0.38	0.38	0.34	0.37	0.37	-0.58%	272,409
Mar 3, 2025	0.41	0.44	0.37	0.38	0.38	-8.40%	216,155
Feb 28, 2025	0.41	0.42	0.39	0.41	0.41	-2.82%	116,935
Feb 27, 2025	0.46	0.46	0.41	0.42	0.42	-3.74%	189,571
Feb 26, 2025	0.39	0.48	0.39	0.44	0.44	12.51%	470,369
Feb 25, 2025	0.42	0.42	0.37	0.39	0.39	-7.64%	303,254
Feb 24, 2025	0.42	0.43	0.41	0.42	0.42	-2.67%	144,047
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