Alterity Therapeutics Limited (ATHE)
NASDAQ: ATHE · Real-Time Price · USD
4.080
-0.110 (-2.63%)
Feb 21, 2025, 4:00 PM EST - Market closed
Alterity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 3.37 | 3.45 | 3.32 | 3.42 | 3.42 | 1.79% | 18,507 |
| Jan 16, 2025 | 3.34 | 3.42 | 3.20 | 3.36 | 3.36 | 1.42% | 23,167 |
| Jan 15, 2025 | 3.34 | 3.41 | 3.21 | 3.31 | 3.31 | 0.09% | 18,465 |
| Jan 14, 2025 | 3.47 | 3.51 | 3.20 | 3.31 | 3.31 | -4.06% | 47,701 |
| Jan 13, 2025 | 3.40 | 3.53 | 3.15 | 3.45 | 3.45 | 3.29% | 17,345 |
| Jan 10, 2025 | 3.35 | 3.66 | 3.27 | 3.34 | 3.34 | - | 35,041 |
| Jan 8, 2025 | 3.72 | 3.74 | 2.93 | 3.34 | 3.34 | -10.22% | 153,263 |
| Jan 7, 2025 | 3.95 | 4.12 | 3.51 | 3.72 | 3.72 | -6.77% | 97,310 |
| Jan 6, 2025 | 4.40 | 4.40 | 3.87 | 3.99 | 3.99 | -6.34% | 195,804 |
| Jan 3, 2025 | 3.76 | 4.71 | 3.74 | 4.26 | 4.26 | 14.21% | 224,375 |
| Jan 2, 2025 | 3.35 | 3.75 | 3.28 | 3.73 | 3.73 | 12.69% | 68,493 |
| Dec 31, 2024 | 3.40 | 3.45 | 3.02 | 3.31 | 3.31 | -5.43% | 72,366 |
| Dec 30, 2024 | 3.10 | 3.88 | 3.01 | 3.50 | 3.50 | 11.46% | 199,138 |
| Dec 27, 2024 | 3.05 | 3.37 | 2.89 | 3.14 | 3.14 | -0.29% | 116,889 |
| Dec 26, 2024 | 2.46 | 3.16 | 2.46 | 3.15 | 3.15 | 28.53% | 121,839 |
| Dec 24, 2024 | 2.40 | 2.60 | 2.40 | 2.45 | 2.45 | 2.08% | 37,474 |
| Dec 23, 2024 | 2.21 | 2.47 | 2.20 | 2.40 | 2.40 | 9.09% | 62,190 |
| Dec 20, 2024 | 2.06 | 2.25 | 2.05 | 2.20 | 2.20 | 4.76% | 26,532 |
| Dec 19, 2024 | 2.10 | 2.15 | 2.05 | 2.10 | 2.10 | -2.78% | 13,015 |
| Dec 18, 2024 | 2.25 | 2.26 | 2.04 | 2.16 | 2.16 | -4.85% | 37,598 |
| Dec 17, 2024 | 2.25 | 2.28 | 2.13 | 2.27 | 2.27 | -1.73% | 38,993 |
| Dec 16, 2024 | 2.40 | 2.45 | 2.25 | 2.31 | 2.31 | -3.75% | 30,816 |
| Dec 13, 2024 | 2.33 | 2.40 | 2.21 | 2.40 | 2.40 | 8.11% | 44,033 |
| Dec 12, 2024 | 2.35 | 2.35 | 2.18 | 2.22 | 2.22 | -2.20% | 38,189 |
| Dec 11, 2024 | 2.21 | 2.33 | 2.19 | 2.27 | 2.27 | -2.16% | 57,935 |
| Dec 10, 2024 | 2.40 | 2.40 | 2.12 | 2.32 | 2.32 | -6.45% | 90,904 |
| Dec 9, 2024 | 2.19 | 2.50 | 2.19 | 2.48 | 2.48 | 15.35% | 207,041 |
| Dec 6, 2024 | 2.07 | 2.19 | 2.00 | 2.15 | 2.15 | 10.82% | 103,833 |
| Dec 5, 2024 | 1.99 | 2.19 | 1.90 | 1.94 | 1.94 | 3.19% | 192,972 |
| Dec 4, 2024 | 1.65 | 2.20 | 1.62 | 1.88 | 1.88 | 17.50% | 345,269 |
| Dec 3, 2024 | 1.54 | 1.64 | 1.46 | 1.60 | 1.60 | 5.26% | 56,126 |
| Dec 2, 2024 | 1.41 | 1.65 | 1.41 | 1.52 | 1.52 | 7.80% | 218,884 |
| Nov 29, 2024 | 1.16 | 1.50 | 1.16 | 1.41 | 1.41 | 29.36% | 854,281 |
| Nov 27, 2024 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 5,751 |
| Nov 26, 2024 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | 0.95% | 6,092 |
| Nov 25, 2024 | 1.10 | 1.15 | 1.05 | 1.05 | 1.05 | -1.87% | 16,431 |
| Nov 22, 2024 | 1.09 | 1.11 | 1.00 | 1.07 | 1.07 | - | 38,252 |
| Nov 21, 2024 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | 1.90% | 9,597 |
| Nov 20, 2024 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -6.25% | 16,670 |
| Nov 19, 2024 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | 2.28% | 3,403 |
| Nov 18, 2024 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 10,661 |
| Nov 15, 2024 | 1.24 | 1.24 | 1.10 | 1.11 | 1.11 | -5.56% | 13,122 |
| Nov 14, 2024 | 1.29 | 1.29 | 1.15 | 1.17 | 1.17 | -0.85% | 9,744 |
| Nov 13, 2024 | 1.27 | 1.27 | 1.16 | 1.18 | 1.18 | 1.72% | 13,221 |
| Nov 12, 2024 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | -2.52% | 8,804 |
| Nov 11, 2024 | 1.16 | 1.19 | 1.14 | 1.19 | 1.19 | 2.59% | 7,199 |
| Nov 8, 2024 | 1.23 | 1.23 | 1.14 | 1.16 | 1.16 | -1.69% | 12,510 |
| Nov 7, 2024 | 1.18 | 1.19 | 1.14 | 1.18 | 1.18 | -3.28% | 33,585 |
| Nov 6, 2024 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | 3.04% | 35,765 |
| Nov 5, 2024 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 3.86% | 6,299 |
| Nov 4, 2024 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 2,747 |
| Nov 1, 2024 | 1.15 | 1.18 | 1.11 | 1.17 | 1.17 | 1.74% | 13,121 |
| Oct 31, 2024 | 1.17 | 1.17 | 1.10 | 1.15 | 1.15 | -2.21% | 7,292 |
| Oct 30, 2024 | 1.16 | 1.18 | 1.12 | 1.18 | 1.18 | 1.82% | 22,666 |
| Oct 29, 2024 | 1.25 | 1.25 | 1.15 | 1.16 | 1.16 | 0.43% | 3,797 |
| Oct 28, 2024 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -0.86% | 6,061 |
| Oct 25, 2024 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -1.02% | 4,924 |
| Oct 24, 2024 | 1.19 | 1.19 | 1.14 | 1.17 | 1.17 | 0.17% | 8,580 |
| Oct 23, 2024 | 1.19 | 1.20 | 1.14 | 1.17 | 1.17 | -2.50% | 20,099 |
| Oct 22, 2024 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 12,265 |
| Oct 21, 2024 | 1.25 | 1.26 | 1.20 | 1.22 | 1.22 | -3.17% | 17,019 |
| Oct 18, 2024 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 5.00% | 10,822 |
| Oct 17, 2024 | 1.26 | 1.28 | 1.20 | 1.20 | 1.20 | -4.00% | 9,142 |
| Oct 16, 2024 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | -0.79% | 6,241 |
| Oct 15, 2024 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 8,917 |
| Oct 14, 2024 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | -2.72% | 6,101 |
| Oct 11, 2024 | 1.30 | 1.32 | 1.23 | 1.29 | 1.29 | 0.39% | 23,946 |
| Oct 10, 2024 | 1.25 | 1.30 | 1.23 | 1.28 | 1.28 | -2.29% | 2,928 |
| Oct 9, 2024 | 1.32 | 1.36 | 1.28 | 1.31 | 1.31 | -1.50% | 19,656 |
| Oct 8, 2024 | 1.35 | 1.35 | 1.28 | 1.33 | 1.33 | 2.31% | 5,439 |
| Oct 7, 2024 | 1.37 | 1.38 | 1.20 | 1.30 | 1.30 | -7.14% | 10,199 |
| Oct 4, 2024 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -3.45% | 9,531 |
| Oct 3, 2024 | 1.38 | 1.45 | 1.33 | 1.45 | 1.45 | 1.40% | 16,683 |
| Oct 2, 2024 | 1.43 | 1.44 | 1.31 | 1.43 | 1.43 | 4.00% | 23,606 |
| Oct 1, 2024 | 1.34 | 1.39 | 1.31 | 1.38 | 1.38 | 4.72% | 6,692 |
| Sep 30, 2024 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -0.91% | 7,066 |
| Sep 27, 2024 | 1.29 | 1.37 | 1.29 | 1.33 | 1.33 | 6.85% | 24,258 |