Alterity Therapeutics Limited (ATHE)
NASDAQ: ATHE · Real-Time Price · USD
4.730
+0.131 (2.85%)
At close: Jun 3, 2025, 4:00 PM
4.540
-0.190 (-4.02%)
After-hours: Jun 3, 2025, 4:13 PM EDT
Alterity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 4.52 | 4.75 | 4.52 | 4.58 | 4.58 | -0.39% | 5,188 |
| Jun 2, 2025 | 4.47 | 4.62 | 4.45 | 4.60 | 4.60 | 2.20% | 6,401 |
| May 30, 2025 | 4.60 | 4.60 | 4.42 | 4.50 | 4.50 | -3.02% | 14,526 |
| May 29, 2025 | 4.44 | 4.69 | 4.38 | 4.64 | 4.64 | 6.67% | 14,722 |
| May 28, 2025 | 4.41 | 4.45 | 4.25 | 4.35 | 4.35 | 1.64% | 24,175 |
| May 27, 2025 | 4.22 | 4.45 | 4.19 | 4.28 | 4.28 | 0.71% | 28,836 |
| May 23, 2025 | 4.10 | 4.25 | 4.10 | 4.25 | 4.25 | 0.47% | 8,081 |
| May 22, 2025 | 4.11 | 4.24 | 4.02 | 4.23 | 4.23 | 5.49% | 15,816 |
| May 21, 2025 | 4.25 | 4.25 | 3.92 | 4.01 | 4.01 | -4.52% | 5,263 |
| May 20, 2025 | 3.94 | 4.26 | 3.94 | 4.20 | 4.20 | 3.63% | 28,718 |
| May 19, 2025 | 4.10 | 4.10 | 3.81 | 4.05 | 4.05 | 1.58% | 55,910 |
| May 16, 2025 | 3.89 | 4.05 | 3.78 | 3.99 | 3.99 | 5.28% | 28,419 |
| May 15, 2025 | 3.90 | 3.90 | 3.71 | 3.79 | 3.79 | -7.56% | 33,734 |
| May 14, 2025 | 4.20 | 4.30 | 4.05 | 4.10 | 4.10 | -1.20% | 32,187 |
| May 13, 2025 | 4.35 | 4.39 | 4.15 | 4.15 | 4.15 | -5.47% | 27,866 |
| May 12, 2025 | 4.85 | 4.85 | 4.35 | 4.39 | 4.39 | -8.54% | 41,215 |
| May 9, 2025 | 4.28 | 5.02 | 4.28 | 4.80 | 4.80 | 13.48% | 152,522 |
| May 8, 2025 | 4.09 | 4.39 | 4.01 | 4.23 | 4.23 | 7.09% | 62,596 |
| May 7, 2025 | 3.94 | 4.16 | 3.70 | 3.95 | 3.95 | -4.82% | 65,928 |
| May 6, 2025 | 4.22 | 4.22 | 3.94 | 4.15 | 4.15 | -4.60% | 175,933 |
| May 5, 2025 | 3.70 | 5.00 | 3.55 | 4.35 | 4.35 | 26.45% | 1,001,078 |
| May 2, 2025 | 3.39 | 3.44 | 3.33 | 3.44 | 3.44 | -0.29% | 1,367 |
| May 1, 2025 | 3.36 | 3.45 | 3.31 | 3.45 | 3.45 | -0.29% | 12,572 |
| Apr 30, 2025 | 3.37 | 3.48 | 3.37 | 3.46 | 3.46 | -0.29% | 5,551 |
| Apr 29, 2025 | 3.38 | 3.50 | 3.37 | 3.47 | 3.47 | -0.29% | 15,117 |
| Apr 28, 2025 | 3.56 | 3.56 | 3.30 | 3.48 | 3.48 | -0.03% | 10,848 |
| Apr 25, 2025 | 3.42 | 3.55 | 3.42 | 3.48 | 3.48 | -1.67% | 8,057 |
| Apr 24, 2025 | 3.41 | 3.54 | 3.41 | 3.54 | 3.54 | 0.85% | 2,758 |
| Apr 23, 2025 | 3.48 | 3.56 | 3.44 | 3.51 | 3.51 | 1.15% | 12,277 |
| Apr 22, 2025 | 3.41 | 3.50 | 3.32 | 3.47 | 3.47 | 0.49% | 10,307 |
| Apr 21, 2025 | 3.49 | 3.49 | 3.34 | 3.45 | 3.45 | -1.34% | 14,257 |
| Apr 17, 2025 | 3.43 | 3.50 | 3.31 | 3.50 | 3.50 | 2.94% | 9,069 |
| Apr 16, 2025 | 3.21 | 3.41 | 3.10 | 3.40 | 3.40 | 3.03% | 9,602 |
| Apr 15, 2025 | 3.11 | 3.30 | 3.11 | 3.30 | 3.30 | 2.80% | 6,133 |
| Apr 14, 2025 | 3.21 | 3.21 | 3.09 | 3.21 | 3.21 | 2.39% | 9,679 |
| Apr 11, 2025 | 2.96 | 3.14 | 2.88 | 3.14 | 3.14 | 9.77% | 13,596 |
| Apr 10, 2025 | 2.91 | 2.99 | 2.76 | 2.86 | 2.86 | 3.67% | 20,026 |
| Apr 9, 2025 | 2.83 | 2.90 | 2.52 | 2.76 | 2.76 | 8.68% | 24,123 |
| Apr 8, 2025 | 2.68 | 2.69 | 2.54 | 2.54 | 2.54 | -8.15% | 36,478 |
| Apr 7, 2025 | 2.75 | 2.80 | 2.57 | 2.76 | 2.76 | -4.83% | 32,450 |
| Apr 4, 2025 | 2.93 | 3.02 | 2.58 | 2.90 | 2.90 | -1.13% | 53,364 |
| Apr 3, 2025 | 3.05 | 3.05 | 2.87 | 2.93 | 2.93 | -5.39% | 24,217 |
| Apr 2, 2025 | 3.20 | 3.20 | 3.03 | 3.10 | 3.10 | -2.52% | 9,853 |
| Apr 1, 2025 | 3.38 | 3.38 | 3.14 | 3.18 | 3.18 | -7.83% | 35,085 |
| 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 |