Alterity Therapeutics Limited (ATHE)
NASDAQ: ATHE · Real-Time Price · USD
1.050
-0.070 (-6.25%)
Nov 20, 2024, 4:00 PM EST - Market closed
Alterity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 1.29 | 1.30 | 1.24 | 1.24 | 1.24 | 0.16% | 4,890 |
| Sep 25, 2024 | 1.28 | 1.30 | 1.24 | 1.24 | 1.24 | -1.35% | 2,678 |
| Sep 24, 2024 | 1.24 | 1.28 | 1.21 | 1.26 | 1.26 | 1.21% | 25,217 |
| Sep 23, 2024 | 1.23 | 1.30 | 1.23 | 1.24 | 1.24 | 0.81% | 19,371 |
| Sep 20, 2024 | 1.21 | 1.23 | 1.12 | 1.23 | 1.23 | 1.65% | 37,012 |
| Sep 19, 2024 | 1.27 | 1.28 | 1.21 | 1.21 | 1.21 | 0.83% | 3,658 |
| Sep 18, 2024 | 1.30 | 1.30 | 1.19 | 1.20 | 1.20 | -6.61% | 21,516 |
| Sep 17, 2024 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | -1.15% | 4,173 |
| Sep 16, 2024 | 1.26 | 1.34 | 1.23 | 1.30 | 1.30 | 3.17% | 10,219 |
| Sep 13, 2024 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | - | 4,911 |
| Sep 12, 2024 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -3.82% | 4,015 |
| Sep 11, 2024 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | 3.97% | 6,592 |
| Sep 10, 2024 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -3.23% | 4,325 |
| Sep 9, 2024 | 1.26 | 1.33 | 1.25 | 1.30 | 1.30 | 5.00% | 4,469 |
| Sep 6, 2024 | 1.23 | 1.34 | 1.23 | 1.24 | 1.24 | -1.59% | 3,021 |
| Sep 5, 2024 | 1.30 | 1.35 | 1.25 | 1.26 | 1.26 | -9.35% | 20,716 |
| Sep 4, 2024 | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | 0.72% | 1,758 |
| Sep 3, 2024 | 1.49 | 1.49 | 1.38 | 1.38 | 1.38 | -7.38% | 20,731 |
| Aug 30, 2024 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | -1.32% | 1,532 |
| Aug 29, 2024 | 1.46 | 1.52 | 1.41 | 1.51 | 1.51 | 7.09% | 3,708 |
| Aug 28, 2024 | 1.54 | 1.56 | 1.38 | 1.41 | 1.41 | -9.03% | 20,391 |
| Aug 27, 2024 | 1.36 | 1.59 | 1.35 | 1.55 | 1.55 | 13.97% | 56,917 |
| Aug 26, 2024 | 1.36 | 1.36 | 1.28 | 1.36 | 1.36 | 4.62% | 11,475 |
| Aug 23, 2024 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -1.52% | 1,966 |
| Aug 22, 2024 | 1.31 | 1.35 | 1.29 | 1.32 | 1.32 | -2.22% | 7,505 |
| Aug 21, 2024 | 1.30 | 1.35 | 1.28 | 1.35 | 1.35 | -0.74% | 5,967 |
| Aug 20, 2024 | 1.47 | 1.48 | 1.31 | 1.36 | 1.36 | -6.85% | 14,517 |
| Aug 19, 2024 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 5.04% | 6,033 |
| Aug 16, 2024 | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | 0.72% | 5,373 |
| Aug 15, 2024 | 1.37 | 1.42 | 1.29 | 1.38 | 1.38 | 1.47% | 8,639 |
| Aug 14, 2024 | 1.25 | 1.38 | 1.25 | 1.36 | 1.36 | 9.68% | 19,443 |
| Aug 13, 2024 | 1.24 | 1.29 | 1.24 | 1.24 | 1.24 | -0.80% | 2,083 |
| Aug 12, 2024 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | - | 9,831 |
| Aug 9, 2024 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -3.10% | 3,674 |
| Aug 8, 2024 | 1.32 | 1.32 | 1.19 | 1.29 | 1.29 | -0.77% | 10,356 |
| Aug 7, 2024 | 1.33 | 1.34 | 1.26 | 1.30 | 1.30 | 4.00% | 14,568 |
| Aug 6, 2024 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | 4.17% | 17,243 |
| Aug 5, 2024 | 1.29 | 1.29 | 1.01 | 1.20 | 1.20 | -14.29% | 58,983 |
| Aug 2, 2024 | 1.47 | 1.50 | 1.38 | 1.40 | 1.40 | -7.28% | 71,821 |
| Aug 1, 2024 | 1.61 | 1.61 | 1.45 | 1.51 | 1.51 | -5.63% | 37,652 |
| Jul 31, 2024 | 1.60 | 1.65 | 1.58 | 1.60 | 1.60 | -2.44% | 14,933 |
| Jul 30, 2024 | 1.72 | 1.72 | 1.57 | 1.64 | 1.64 | -2.38% | 6,601 |
| Jul 29, 2024 | 1.61 | 1.75 | 1.61 | 1.68 | 1.68 | 4.35% | 47,784 |
| Jul 26, 2024 | 1.61 | 1.61 | 1.57 | 1.61 | 1.61 | 0.63% | 6,536 |
| Jul 25, 2024 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | 0.31% | 9,025 |
| Jul 24, 2024 | 1.63 | 1.66 | 1.59 | 1.60 | 1.60 | -2.15% | 51,654 |
| Jul 23, 2024 | 1.71 | 1.71 | 1.62 | 1.63 | 1.63 | -4.68% | 26,581 |
| Jul 22, 2024 | 1.86 | 1.86 | 1.68 | 1.71 | 1.71 | -4.95% | 95,004 |
| Jul 19, 2024 | 1.87 | 1.95 | 1.75 | 1.80 | 1.80 | -5.32% | 56,928 |
| Jul 18, 2024 | 1.91 | 2.07 | 1.87 | 1.90 | 1.90 | -11.01% | 134,063 |
| Jul 17, 2024 | 2.21 | 2.39 | 2.06 | 2.14 | 2.14 | 6.32% | 940,329 |
| Jul 16, 2024 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Jul 15, 2024 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Jul 12, 2024 | 2.04 | 2.04 | 1.94 | 2.01 | 2.01 | -1.57% | 12,945 |
| Jul 11, 2024 | 1.95 | 2.12 | 1.95 | 2.04 | 2.04 | 4.62% | 28,973 |
| Jul 10, 2024 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 4.84% | 9,039 |
| Jul 9, 2024 | 1.84 | 1.93 | 1.84 | 1.86 | 1.86 | 3.85% | 7,893 |
| Jul 8, 2024 | 1.78 | 1.82 | 1.75 | 1.79 | 1.79 | -1.97% | 6,863 |
| Jul 5, 2024 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | 0.66% | 5,112 |
| Jul 3, 2024 | 1.79 | 1.83 | 1.77 | 1.82 | 1.82 | 0.28% | 8,460 |
| Jul 2, 2024 | 1.82 | 1.82 | 1.77 | 1.81 | 1.81 | 0.56% | 4,703 |