Athira Pharma, Inc. (ATHA)
NASDAQ: ATHA · Real-Time Price · USD
4.075
-0.155 (-3.66%)
At close: Oct 29, 2025, 4:00 PM EDT
4.075
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:04 PM EDT
Athira Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.09 | 4.12 | 3.99 | 4.11 | - | -2.84% | 4,631 |
| Oct 28, 2025 | 4.17 | 4.23 | 4.05 | 4.23 | 4.23 | 1.93% | 21,160 |
| Oct 27, 2025 | 4.06 | 4.17 | 3.78 | 4.15 | 4.15 | 1.97% | 19,652 |
| Oct 24, 2025 | 4.01 | 4.09 | 3.97 | 4.07 | 4.07 | 2.01% | 6,751 |
| Oct 23, 2025 | 3.89 | 4.10 | 3.89 | 3.99 | 3.99 | 1.53% | 6,950 |
| Oct 22, 2025 | 4.20 | 4.20 | 3.85 | 3.93 | 3.93 | -7.75% | 35,340 |
| Oct 21, 2025 | 3.65 | 4.30 | 3.62 | 4.26 | 4.26 | 16.08% | 122,686 |
| Oct 20, 2025 | 3.64 | 3.74 | 3.62 | 3.67 | 3.67 | 1.38% | 12,312 |
| Oct 17, 2025 | 3.65 | 3.70 | 3.61 | 3.62 | 3.62 | -1.09% | 26,744 |
| Oct 16, 2025 | 3.80 | 3.88 | 3.60 | 3.66 | 3.66 | -1.35% | 22,310 |
| Oct 15, 2025 | 3.76 | 3.93 | 3.70 | 3.71 | 3.71 | -0.80% | 15,062 |
| Oct 14, 2025 | 3.71 | 3.74 | 3.61 | 3.74 | 3.74 | - | 23,601 |
| Oct 13, 2025 | 3.81 | 3.86 | 3.61 | 3.74 | 3.74 | -1.58% | 59,311 |
| Oct 10, 2025 | 3.92 | 4.04 | 3.80 | 3.80 | 3.80 | -3.06% | 16,635 |
| Oct 9, 2025 | 3.94 | 4.02 | 3.92 | 3.92 | 3.92 | -0.51% | 7,715 |
| Oct 8, 2025 | 3.84 | 4.12 | 3.84 | 3.94 | 3.94 | 2.07% | 33,809 |
| Oct 7, 2025 | 4.32 | 4.32 | 3.83 | 3.86 | 3.86 | -10.65% | 72,766 |
| Oct 6, 2025 | 4.14 | 4.59 | 4.01 | 4.32 | 4.32 | 4.35% | 87,483 |
| Oct 3, 2025 | 4.16 | 4.23 | 4.08 | 4.14 | 4.14 | -0.48% | 20,305 |
| Oct 2, 2025 | 4.11 | 4.25 | 4.03 | 4.16 | 4.16 | -0.95% | 17,966 |
| Oct 1, 2025 | 4.14 | 4.20 | 4.04 | 4.20 | 4.20 | 1.45% | 10,673 |
| Sep 30, 2025 | 4.20 | 4.24 | 3.99 | 4.14 | 4.14 | -1.90% | 27,657 |
| Sep 29, 2025 | 3.93 | 4.22 | 3.85 | 4.22 | 4.22 | 9.33% | 44,720 |
| Sep 26, 2025 | 3.82 | 3.90 | 3.75 | 3.86 | 3.86 | 1.31% | 16,482 |
| Sep 25, 2025 | 4.03 | 4.05 | 3.81 | 3.81 | 3.81 | -6.39% | 38,487 |
| Sep 24, 2025 | 4.14 | 4.20 | 3.96 | 4.07 | 4.07 | -3.33% | 35,255 |
| Sep 23, 2025 | 3.86 | 4.49 | 3.86 | 4.21 | 4.21 | 9.07% | 287,395 |
| Sep 22, 2025 | 3.87 | 3.89 | 3.74 | 3.86 | 3.86 | -0.26% | 18,805 |
| Sep 19, 2025 | 3.87 | 4.04 | 3.66 | 3.87 | 3.87 | 1.04% | 32,508 |
| Sep 18, 2025 | 3.71 | 4.05 | 3.66 | 3.83 | 3.83 | 1.32% | 100,108 |
| Sep 17, 2025 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | -0.97% | 16,210 |
| Sep 16, 2025 | 3.75 | 3.86 | 3.58 | 3.82 | 3.82 | -0.62% | 14,143 |
| Sep 15, 2025 | 3.59 | 3.90 | 3.55 | 3.84 | 3.84 | 6.69% | 29,452 |
| Sep 12, 2025 | 3.60 | 3.80 | 3.54 | 3.60 | 3.60 | -5.78% | 70,002 |
| Sep 11, 2025 | 3.59 | 3.99 | 3.53 | 3.82 | 3.82 | 0.29% | 58,718 |
| Sep 10, 2025 | 3.80 | 3.94 | 3.62 | 3.81 | 3.81 | -0.81% | 12,813 |
| Sep 9, 2025 | 3.71 | 3.90 | 3.71 | 3.84 | 3.84 | -0.23% | 11,359 |
| Sep 8, 2025 | 3.91 | 4.00 | 3.63 | 3.85 | 3.85 | -1.36% | 15,732 |
| Sep 5, 2025 | 3.81 | 4.00 | 3.81 | 3.90 | 3.90 | 0.85% | 13,352 |
| Sep 4, 2025 | 3.81 | 3.92 | 3.76 | 3.87 | 3.87 | -1.78% | 6,783 |
| Sep 3, 2025 | 3.87 | 3.94 | 3.71 | 3.94 | 3.94 | 1.81% | 9,695 |
| Sep 2, 2025 | 3.84 | 3.89 | 3.71 | 3.87 | 3.87 | -0.41% | 12,522 |
| Aug 29, 2025 | 3.91 | 3.91 | 3.85 | 3.89 | 3.89 | -1.74% | 5,600 |
| Aug 28, 2025 | 3.93 | 4.03 | 3.88 | 3.96 | 3.96 | -1.12% | 11,058 |
| Aug 27, 2025 | 3.91 | 4.08 | 3.90 | 4.00 | 4.00 | -1.23% | 11,372 |
| Aug 26, 2025 | 3.98 | 4.06 | 3.83 | 4.05 | 4.05 | -1.22% | 14,610 |
| Aug 25, 2025 | 3.88 | 4.12 | 3.82 | 4.10 | 4.10 | 3.02% | 11,191 |
| Aug 22, 2025 | 3.96 | 4.08 | 3.80 | 3.98 | 3.98 | 0.91% | 17,510 |
| Aug 21, 2025 | 3.76 | 4.00 | 3.76 | 3.94 | 3.94 | -1.03% | 6,985 |
| Aug 20, 2025 | 4.11 | 4.13 | 3.76 | 3.99 | 3.99 | 0.13% | 9,006 |