Alterity Therapeutics Limited (ATHE)
NASDAQ: ATHE · Real-Time Price · USD
3.180
-0.270 (-7.83%)
At close: Apr 1, 2025, 4:00 PM
3.400
+0.220 (6.92%)
After-hours: Apr 1, 2025, 4:29 PM EDT
Alterity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.38 | 3.38 | 3.23 | 3.25 | - | -5.80% | 17,092 |
| Mar 31, 2025 | 3.44 | 3.49 | 3.40 | 3.45 | 3.45 | 0.29% | 8,866 |
| Mar 28, 2025 | 3.46 | 3.58 | 3.41 | 3.44 | 3.44 | -1.71% | 12,344 |
| Mar 27, 2025 | 3.56 | 3.56 | 3.45 | 3.50 | 3.50 | -1.69% | 10,843 |
| Mar 26, 2025 | 3.63 | 3.63 | 3.54 | 3.56 | 3.56 | 1.14% | 4,964 |
| Mar 25, 2025 | 3.72 | 3.72 | 3.52 | 3.52 | 3.52 | -0.65% | 4,398 |
| Mar 24, 2025 | 3.75 | 3.81 | 3.52 | 3.54 | 3.54 | -6.02% | 40,064 |
| Mar 21, 2025 | 3.96 | 3.98 | 3.69 | 3.77 | 3.77 | -3.83% | 32,792 |
| Mar 20, 2025 | 3.79 | 3.95 | 3.79 | 3.92 | 3.92 | -1.26% | 5,187 |
| Mar 19, 2025 | 3.73 | 3.98 | 3.72 | 3.97 | 3.97 | 3.66% | 7,729 |
| Mar 18, 2025 | 3.89 | 3.98 | 3.66 | 3.83 | 3.83 | -4.96% | 8,837 |
| Mar 17, 2025 | 3.95 | 4.06 | 3.86 | 4.03 | 4.03 | 2.28% | 9,268 |
| Mar 14, 2025 | 3.80 | 4.01 | 3.80 | 3.94 | 3.94 | 4.23% | 19,956 |
| Mar 13, 2025 | 3.86 | 3.97 | 3.70 | 3.78 | 3.78 | -1.31% | 28,632 |
| Mar 12, 2025 | 3.71 | 3.92 | 3.63 | 3.83 | 3.83 | 1.86% | 25,833 |
| Mar 11, 2025 | 3.60 | 3.82 | 3.60 | 3.76 | 3.76 | 3.58% | 21,285 |
| Mar 10, 2025 | 3.67 | 3.72 | 3.56 | 3.63 | 3.63 | -2.42% | 13,518 |
| Mar 7, 2025 | 3.52 | 3.73 | 3.52 | 3.72 | 3.72 | 4.20% | 23,521 |
| Mar 6, 2025 | 3.60 | 3.75 | 3.53 | 3.57 | 3.57 | -1.92% | 24,429 |
| Mar 5, 2025 | 3.62 | 3.74 | 3.51 | 3.64 | 3.64 | 2.25% | 21,140 |
| Mar 4, 2025 | 3.57 | 3.72 | 3.50 | 3.56 | 3.56 | -2.20% | 24,116 |
| Mar 3, 2025 | 3.82 | 3.94 | 3.53 | 3.64 | 3.64 | -3.70% | 48,347 |
| Feb 28, 2025 | 3.85 | 4.04 | 3.58 | 3.78 | 3.78 | -2.33% | 25,724 |
| Feb 27, 2025 | 4.04 | 4.14 | 3.83 | 3.87 | 3.87 | -6.52% | 33,855 |
| Feb 26, 2025 | 4.25 | 4.27 | 4.06 | 4.14 | 4.14 | 0.73% | 24,690 |
| Feb 25, 2025 | 4.18 | 4.33 | 3.98 | 4.11 | 4.11 | -5.52% | 71,327 |
| Feb 24, 2025 | 4.17 | 4.45 | 4.17 | 4.35 | 4.35 | 6.62% | 76,787 |
| Feb 21, 2025 | 4.13 | 4.22 | 3.98 | 4.08 | 4.08 | -2.63% | 22,739 |
| Feb 20, 2025 | 4.46 | 4.46 | 3.96 | 4.19 | 4.19 | 5.01% | 52,048 |
| Feb 19, 2025 | 4.08 | 4.15 | 3.90 | 3.99 | 3.99 | -2.92% | 49,594 |
| Feb 18, 2025 | 4.42 | 4.42 | 4.10 | 4.11 | 4.11 | -7.01% | 24,727 |
| Feb 14, 2025 | 4.38 | 4.50 | 4.28 | 4.42 | 4.42 | - | 58,880 |
| Feb 13, 2025 | 4.02 | 4.52 | 4.02 | 4.42 | 4.42 | 5.24% | 58,515 |
| Feb 12, 2025 | 4.31 | 4.31 | 4.06 | 4.20 | 4.20 | -3.23% | 52,850 |
| Feb 11, 2025 | 4.49 | 4.50 | 4.30 | 4.34 | 4.34 | -6.06% | 49,950 |
| Feb 10, 2025 | 4.45 | 4.72 | 4.25 | 4.62 | 4.62 | 8.71% | 199,979 |
| Feb 7, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Feb 6, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Feb 5, 2025 | 4.51 | 4.51 | 4.14 | 4.25 | 4.25 | -5.76% | 193,482 |
| Feb 4, 2025 | 5.10 | 5.10 | 4.51 | 4.51 | 4.51 | -9.62% | 135,123 |
| Feb 3, 2025 | 4.61 | 5.14 | 4.52 | 4.99 | 4.99 | 3.96% | 448,284 |
| Jan 31, 2025 | 4.55 | 5.06 | 4.09 | 4.80 | 4.80 | 5.03% | 805,445 |
| Jan 30, 2025 | 5.75 | 5.87 | 4.07 | 4.57 | 4.57 | 57.04% | 23,091,768 |
| Jan 29, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | 562,193 |
| Jan 28, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Jan 27, 2025 | 3.14 | 3.14 | 2.76 | 2.91 | 2.91 | -1.02% | 29,449 |
| Jan 24, 2025 | 3.38 | 3.38 | 2.92 | 2.94 | 2.94 | -11.98% | 70,231 |
| Jan 23, 2025 | 3.28 | 3.34 | 3.02 | 3.34 | 3.34 | 1.83% | 13,450 |
| Jan 22, 2025 | 3.51 | 3.51 | 3.21 | 3.28 | 3.28 | -6.02% | 24,679 |
| Jan 21, 2025 | 3.52 | 3.60 | 3.33 | 3.49 | 3.49 | 2.05% | 13,279 |