Alterity Therapeutics Limited (ATHE)
NASDAQ: ATHE · Real-Time Price · USD
1.150
-0.020 (-1.71%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Alterity Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20241.171.171.101.141.14-3.39%7,291
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
Jul 31, 20241.601.651.581.601.60-2.44%14,933
Jul 30, 20241.721.721.571.641.64-2.38%6,601
Jul 29, 20241.611.751.611.681.684.35%47,800
Jul 26, 20241.611.611.571.611.610.63%6,536
Jul 25, 20241.631.641.601.601.60-9,025
Jul 24, 20241.631.661.591.601.60-1.84%51,700
Jul 23, 20241.711.711.621.631.63-4.68%26,581
Jul 22, 20241.861.861.681.711.71-5.00%95,004
Jul 19, 20241.871.951.751.801.80-5.26%56,928
Jul 18, 20241.912.071.871.901.90-10.80%134,063
Jul 17, 20242.212.392.062.132.136.08%940,329
Jul 15, 20242.042.042.012.012.01-0.10%12,914
Jul 12, 20242.042.041.942.012.01-1.47%12,945
Jul 11, 20241.952.121.952.042.044.62%28,973
Jul 10, 20241.891.951.891.951.954.84%9,039
Jul 9, 20241.841.931.841.861.863.91%7,893
Jul 8, 20241.781.821.751.791.79-2.19%6,863
Jul 5, 20241.831.841.801.831.830.55%5,112
Jul 3, 20241.791.831.771.821.820.55%8,460
Jul 2, 20241.821.821.771.811.810.56%4,703
Jul 1, 20241.831.831.791.801.80-0.55%8,487
Jun 28, 20241.761.841.761.811.811.69%11,075
Jun 27, 20241.761.791.751.781.78-4,579
Jun 26, 20241.791.801.761.781.78-1.11%3,192
Jun 25, 20241.781.811.761.801.80-7,374
Jun 24, 20241.761.821.751.801.801.69%16,036
Jun 21, 20241.771.791.751.771.77-13,424
Jun 20, 20241.921.921.761.771.77-5.35%36,917
Jun 18, 20241.841.881.841.871.872.19%10,628
Jun 17, 20241.831.921.831.831.83-1.61%33,760
Jun 14, 20241.921.941.841.861.86-1.59%7,867
Jun 13, 20241.871.921.821.891.89-2.58%13,646
Jun 12, 20241.861.941.801.941.941.57%10,785
Jun 11, 20241.911.951.861.911.91-2.55%8,259
Jun 10, 20241.891.961.861.961.965.95%8,825