Canada markets close in 3 hours 2 minutes

Athira Pharma, Inc. (ATHA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.0650-0.0250 (-1.20%)
As of 12:53PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20242.06002.13002.06002.06502.065034,213
Apr 22, 20242.17002.17002.07502.09002.0900128,100
Apr 19, 20242.06002.16002.06002.13002.1300203,900
Apr 18, 20242.11002.20002.02102.06002.0600198,000
Apr 17, 20242.16002.26002.11002.11002.1100111,500
Apr 16, 20242.06002.21002.06002.11002.1100165,000
Apr 15, 20242.44002.48502.02202.06002.0600373,900
Apr 12, 20242.60002.66002.41002.44002.4400159,900
Apr 11, 20242.57002.72502.55502.65002.6500258,200
Apr 10, 20242.45002.51002.41802.48002.4800139,900
Apr 09, 20242.43002.56002.41402.52002.5200179,900
Apr 08, 20242.49002.49002.39002.42002.4200144,300
Apr 05, 20242.49002.57002.44002.47002.4700176,300
Apr 04, 20242.53002.66102.48402.50002.5000225,700
Apr 03, 20242.45002.55002.38502.50002.5000208,500
Apr 02, 20242.51002.58002.42002.48002.4800222,300
Apr 01, 20242.71002.71002.50002.51002.5100422,700
Mar 28, 20242.59002.82502.55002.74002.7400578,400
Mar 27, 20242.58002.71502.56002.56002.5600217,900
Mar 26, 20242.56002.62902.50902.59002.5900284,500
Mar 25, 20242.52002.71002.48002.54002.5400373,200
Mar 22, 20242.49002.58502.46002.55002.5500115,500
Mar 21, 20242.46002.60502.43102.52002.5200380,000
Mar 20, 20242.20002.50502.17002.45502.4550807,300
Mar 19, 20242.48002.62002.16002.24002.24001,505,600
Mar 18, 20242.69002.69002.47002.49002.4900277,600
Mar 15, 20242.55002.75002.53002.62002.6200534,400
Mar 14, 20242.63002.67002.50002.57002.5700440,300
Mar 13, 20242.52002.71002.50002.62002.6200530,000
Mar 12, 20242.88002.89002.42002.52002.5200934,900
Mar 11, 20243.58003.64002.80002.91002.91001,150,000
Mar 08, 20244.15004.21003.50003.58003.58001,854,900
Mar 07, 20243.90004.17003.86004.15004.1500473,400
Mar 06, 20243.97004.06003.86503.90003.9000298,700
Mar 05, 20244.03004.11003.87003.96003.9600298,100
Mar 04, 20243.95004.18003.90004.09004.0900502,300
Mar 01, 20243.88004.02003.87003.94003.9400196,600
Feb 29, 20244.01004.09003.80403.85003.8500246,700
Feb 28, 20244.01004.05003.89003.97003.9700260,300
Feb 27, 20243.90004.09003.83004.01004.0100496,800
Feb 26, 20243.95003.98003.85003.91003.9100237,400
Feb 23, 20244.00004.04003.88003.93003.9300297,600
Feb 22, 20243.78003.96003.62003.93003.9300324,900
Feb 21, 20243.94004.29803.67003.70003.7000705,900
Feb 20, 20243.68003.93003.68003.93003.9300476,800
Feb 16, 20243.66003.84503.54003.58003.5800497,200
Feb 15, 20243.37003.68003.30003.66003.6600566,800
Feb 14, 20243.22003.29003.17503.26003.2600116,000
Feb 13, 20243.20003.21503.05003.15003.1500190,200
Feb 12, 20243.36003.51003.24003.24003.2400310,000
Feb 09, 20243.23003.35003.15503.32003.3200175,900
Feb 08, 20243.12003.23003.09003.17003.1700174,400
Feb 07, 20243.20003.20003.04003.10003.1000168,200
Feb 06, 20243.07003.26003.07003.18003.1800133,800
Feb 05, 20243.13003.16503.03803.09003.0900101,300
Feb 02, 20243.23003.23003.01503.13003.1300153,100
Feb 01, 20243.18003.40503.16003.25003.2500397,900
Jan 31, 20243.09003.27003.07003.17003.1700256,700
Jan 30, 20243.27003.27003.06003.09003.0900170,600
Jan 29, 20243.08003.29003.04003.28003.2800186,400
Jan 26, 20243.08003.12002.98003.09003.0900124,700
Jan 25, 20243.04003.11003.00003.08003.0800136,700
Jan 24, 20243.23003.23002.99003.02003.0200204,100
Jan 23, 20243.06003.32003.06003.21003.2100606,500
Jan 22, 20242.92003.09002.87003.07003.0700335,000
Jan 19, 20242.79002.90502.72002.88002.8800218,400
Jan 18, 20242.95002.96002.76002.78002.7800215,300
Jan 17, 20243.09003.14902.87002.93002.9300331,500
Jan 16, 20243.13003.32003.08103.16003.1600579,500
Jan 12, 20243.08003.11002.95503.00003.0000346,200
Jan 11, 20243.01003.24002.88502.99002.9900797,600
Jan 10, 20242.85003.00502.73002.88002.8800314,300
Jan 09, 20243.14003.15002.85002.86502.8650469,800
Jan 08, 20242.86003.24002.70803.17003.1700600,800
Jan 05, 20243.07003.07002.83002.87002.8700667,400
Jan 04, 20243.07003.30003.04003.13003.1300574,600
Jan 03, 20242.84003.19002.77003.03003.0300798,700
Jan 02, 20242.56002.97502.55002.89002.89001,395,400
Dec 29, 20232.42002.44002.29002.43002.4300439,600
Dec 28, 20232.31002.51502.24002.46002.4600842,400
Dec 27, 20232.24002.32002.13002.31002.3100160,500
Dec 26, 20232.20002.29002.16002.24002.2400108,800
Dec 22, 20232.04002.21002.02002.16002.1600125,500
Dec 21, 20232.11002.17002.02002.05002.0500423,700
Dec 20, 20232.25002.25002.09002.10002.1000126,400
Dec 19, 20232.19002.33502.16002.22002.2200182,400
Dec 18, 20232.30002.30002.11002.14002.1400199,000
Dec 15, 20232.43002.43002.22002.31002.3100314,100
Dec 14, 20232.20002.49702.18002.42002.4200563,200
Dec 13, 20232.10002.28002.04502.25002.2500300,800
Dec 12, 20231.99002.20001.90002.12002.1200441,200
Dec 11, 20231.94002.09001.85002.05002.0500390,700
Dec 08, 20231.85001.99001.83001.97001.9700298,200
Dec 07, 20231.77001.88001.77001.87001.8700228,800
Dec 06, 20231.75001.84001.67001.78001.7800359,800
Dec 05, 20231.65001.77001.62001.75501.7550324,900
Dec 04, 20231.48001.75501.48001.68001.6800687,700
Dec 01, 20231.46001.51001.40001.51001.5100156,200
Nov 30, 20231.43001.54001.41001.44001.4400127,100
Nov 29, 20231.45001.49001.40001.40501.4050184,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...