Skip to main content
Alterity Therapeutics Limited (ATHE)
NASDAQ: ATHE · Real-Time Price · USD
2.200
+0.100 (4.76%)
Dec 20, 2024, 4:00 PM EST - Market closed

Alterity Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.062.252.052.202.204.76%26,482
Dec 19, 20242.102.152.052.102.10-2.78%13,015
Dec 18, 20242.252.262.042.162.16-4.85%37,600
Dec 17, 20242.252.282.132.272.27-1.73%39,000
Dec 16, 20242.402.452.252.312.31-3.75%30,816
Dec 13, 20242.332.402.212.402.408.11%44,033
Dec 12, 20242.352.352.182.222.22-2.20%38,189
Dec 11, 20242.212.332.192.272.27-2.16%57,944
Dec 10, 20242.402.402.122.322.32-6.45%90,904
Dec 9, 20242.192.502.192.482.4815.35%207,041
Dec 6, 20242.072.192.002.152.1510.82%103,833
Dec 5, 20241.992.191.901.941.943.19%192,972
Dec 4, 20241.652.201.621.881.8817.50%345,300
Dec 3, 20241.541.641.461.601.605.26%56,126
Dec 2, 20241.411.651.411.521.527.80%219,340
Nov 29, 20241.161.501.161.411.4129.36%854,300
Nov 27, 20241.081.091.061.091.092.83%5,800
Nov 26, 20241.101.101.061.061.060.95%6,100
Nov 25, 20241.101.151.051.051.05-1.87%16,902
Nov 22, 20241.091.111.001.071.07-38,252
Nov 21, 20241.091.101.071.071.071.90%9,600
Nov 20, 20241.101.111.051.051.05-6.25%16,869
Nov 19, 20241.091.131.091.121.121.82%3,403
Nov 18, 20241.091.121.081.101.10-0.90%10,700
Nov 15, 20241.241.241.101.111.11-5.13%13,122
Nov 14, 20241.291.291.151.171.17-0.85%9,744
Nov 13, 20241.271.271.161.181.181.72%13,496
Nov 12, 20241.141.181.141.161.16-2.52%8,804
Nov 11, 20241.161.191.141.191.192.59%7,199
Nov 8, 20241.231.231.141.161.16-1.69%12,510
Nov 7, 20241.181.191.141.181.18-3.28%33,600
Nov 6, 20241.241.241.191.221.223.39%35,800
Nov 5, 20241.181.191.171.181.183.51%6,300
Nov 4, 20241.171.171.141.141.14-2.56%2,747
Nov 1, 20241.151.181.111.171.171.74%13,121
Oct 31, 20241.171.171.101.151.15-2.54%7,300
Oct 30, 20241.161.181.121.181.181.72%22,700
Oct 29, 20241.251.251.151.161.160.87%3,800
Oct 28, 20241.171.191.141.151.15-0.86%6,100
Oct 25, 20241.181.201.161.161.16-0.85%4,924
Oct 24, 20241.191.191.141.171.17-8,600
Oct 23, 20241.191.201.141.171.17-2.50%20,100
Oct 22, 20241.221.231.201.201.20-1.64%12,300
Oct 21, 20241.251.261.201.221.22-3.17%17,019
Oct 18, 20241.241.261.231.261.265.00%10,822
Oct 17, 20241.251.281.201.201.20-4.00%9,142
Oct 16, 20241.261.261.221.251.25-0.79%6,241
Oct 15, 20241.261.261.231.261.260.80%8,917
Oct 14, 20241.281.291.251.251.25-3.10%6,101
Oct 11, 20241.301.321.231.291.290.78%23,946
Oct 10, 20241.251.301.231.281.28-2.29%2,928
Oct 9, 20241.321.361.281.311.31-1.50%19,700
Oct 8, 20241.351.351.281.331.332.31%5,439
Oct 7, 20241.371.381.201.301.30-7.14%10,200
Oct 4, 20241.411.431.401.401.40-3.45%9,531
Oct 3, 20241.381.451.331.451.451.40%16,700
Oct 2, 20241.431.441.311.431.433.62%23,606
Oct 1, 20241.341.391.311.381.385.34%6,692
Sep 30, 20241.351.351.301.311.31-1.50%7,100
Sep 27, 20241.291.371.291.331.337.26%24,300
Sep 26, 20241.291.301.241.241.24-4,900
Sep 25, 20241.281.301.241.241.24-0.80%2,700
Sep 24, 20241.241.281.211.251.250.81%25,217
Sep 23, 20241.231.301.231.241.240.81%19,400
Sep 20, 20241.211.231.121.231.231.65%37,012
Sep 19, 20241.271.281.211.211.210.83%3,750
Sep 18, 20241.301.301.191.201.20-6.98%21,516
Sep 17, 20241.281.301.271.291.29-0.77%4,200
Sep 16, 20241.261.341.231.301.303.17%10,219
Sep 13, 20241.261.301.261.261.26-4,911
Sep 12, 20241.341.341.251.261.26-3.82%4,015
Sep 11, 20241.301.331.281.311.313.97%6,600
Sep 10, 20241.281.281.261.261.26-3.08%4,325
Sep 9, 20241.261.331.251.301.304.84%4,500
Sep 6, 20241.231.341.231.241.24-1.59%3,106
Sep 5, 20241.301.351.251.261.26-9.35%20,716
Sep 4, 20241.381.391.351.391.390.72%1,800
Sep 3, 20241.491.491.381.381.38-7.38%20,841
Aug 30, 20241.501.501.461.491.49-1.32%1,532
Aug 29, 20241.461.521.411.511.517.09%3,708
Aug 28, 20241.541.561.381.411.41-9.03%20,400
Aug 27, 20241.361.591.351.551.5513.97%56,917
Aug 26, 20241.361.361.281.361.364.62%11,500
Aug 23, 20241.331.341.291.301.30-1.52%2,000
Aug 22, 20241.311.351.291.321.32-2.22%7,505
Aug 21, 20241.301.351.281.351.35-0.74%6,000
Aug 20, 20241.471.481.311.361.36-6.85%14,517
Aug 19, 20241.441.471.441.461.465.04%6,033
Aug 16, 20241.381.411.361.391.390.72%5,400
Aug 15, 20241.371.421.291.381.381.47%8,639
Aug 14, 20241.251.381.251.361.369.68%19,443
Aug 13, 20241.241.281.241.241.24-0.80%2,100
Aug 12, 20241.271.281.251.251.25-9,831
Aug 9, 20241.311.311.251.251.25-3.10%3,700
Aug 8, 20241.321.321.191.291.29-0.77%10,400
Aug 7, 20241.331.341.261.301.304.00%14,568
Aug 6, 20241.261.281.251.251.254.17%17,243
Aug 5, 20241.291.291.011.201.20-14.29%59,000
Aug 2, 20241.471.501.381.401.40-7.28%71,821
Aug 1, 20241.611.611.451.511.51-5.63%37,700