Canada markets open in 21 minutes

Alterity Therapeutics Limited (ATHE)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.3300+0.1900 (+8.88%)
At close: 04:00PM EDT
2.4000 +0.03 (+1.27%)
Pre-Market: 08:00AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.14002.50002.14002.33002.3300173,000
Apr 23, 20242.10002.20002.04002.13002.130033,000
Apr 22, 20242.00002.18002.00002.13002.130043,700
Apr 19, 20242.08002.18002.01002.04002.040053,500
Apr 18, 20241.97002.16001.97002.14002.140026,700
Apr 17, 20242.05002.20001.91002.01002.0100125,200
Apr 16, 20242.45002.68001.96002.05002.0500370,000
Apr 15, 20242.69002.69002.23002.45002.4500445,500
Apr 12, 20242.83003.19002.56002.94002.9400794,300
Apr 11, 20242.24002.67001.94002.63002.6300540,200
Apr 10, 20241.93002.36001.88002.19002.1900699,100
Apr 09, 20241.86001.91001.86001.91001.910012,300
Apr 08, 20241.91001.91001.85001.88001.88009,200
Apr 05, 20241.87001.88001.85001.88001.88005,900
Apr 04, 20241.84001.85001.80001.84001.840017,500
Apr 03, 20241.84001.89001.80001.84001.840017,100
Apr 02, 20241.92001.94001.81001.83001.830058,800
Apr 01, 20242.05002.05001.90001.95001.950013,800
Mar 28, 20242.02002.12001.96002.07002.070068,700
Mar 27, 20241.77002.02001.77002.02002.0200101,900
Mar 26, 20241.75001.84001.71001.80001.800023,500
Mar 25, 20241.74001.76001.70001.71001.710019,900
Mar 22, 20241.74001.88001.69001.77001.77007,500
Mar 21, 20241.71001.82001.71001.77001.770033,400
Mar 20, 20241.65001.78001.65001.71001.710021,000
Mar 19, 20241.79001.80001.66001.67001.670031,600
Mar 18, 20241.87001.87001.79001.80001.800011,300
Mar 15, 20241.82001.88001.76001.76001.760027,600
Mar 14, 20241.90001.90001.80001.80001.800032,600
Mar 13, 20241.76001.90001.68001.87001.870068,900
Mar 12, 20241.70001.73001.64001.66001.660025,000
Mar 11, 20241.69001.79001.66001.71001.710040,500
Mar 08, 20241.76001.85001.67001.71001.710018,200
Mar 07, 20241.68001.73001.61001.66001.660038,700
Mar 06, 20241.74001.79001.68001.71001.710021,800
Mar 05, 20241.99001.99001.70001.75001.750039,200
Mar 04, 20241.77001.78001.66001.73001.73007,000
Mar 01, 20241.83001.83001.73001.73001.730036,800
Feb 29, 20241.91001.91001.81001.87001.870031,800
Feb 28, 20241.90001.95001.82001.91001.910030,400
Feb 27, 20241.85002.00001.80001.90001.900056,100
Feb 26, 20241.80001.84001.70001.84001.840013,400
Feb 23, 20241.80001.90001.55001.71001.7100130,700
Feb 22, 20242.04002.04002.04002.04002.0400-
Feb 21, 20241.99002.06001.96002.04002.040030,900
Feb 20, 20242.00002.08001.95002.03002.030039,600
Feb 16, 20241.88002.15001.88002.04002.040026,300
Feb 15, 20241.89002.03001.89002.01002.01006,400
Feb 14, 20241.99002.08001.85001.98001.980035,000
Feb 13, 20241.96002.08001.96002.04002.040032,200
Feb 12, 20241.96002.11001.91002.04002.040041,900
Feb 09, 20241.98002.00001.90002.00002.000017,800
Feb 08, 20241.95001.99001.89001.97001.97007,600
Feb 07, 20241.93001.93001.84001.93001.930031,800
Feb 06, 20242.08002.08001.88001.95001.9500219,300
Feb 05, 20242.02002.11002.00002.05002.050036,900
Feb 02, 20242.13002.13002.00002.08002.080034,800
Feb 01, 20242.24002.24002.09002.13002.130033,500
Jan 31, 20242.31002.36002.02002.11002.110043,200
Jan 30, 20242.12002.30002.07002.27002.270081,000
Jan 29, 20241.99002.20001.96002.10002.100087,200
Jan 26, 20241.95002.01001.91001.99001.990024,500
Jan 25, 20241.91002.04001.85002.01002.010027,100
Jan 24, 20241.84001.92001.84001.89001.890027,000
Jan 23, 20241.93001.94001.84001.92001.920021,600
Jan 22, 20241.88001.94001.84001.85001.850033,100
Jan 19, 20241.86001.94001.85001.86001.860021,400
Jan 18, 20241.85001.98001.85001.88001.880024,400
Jan 17, 20241.88002.14001.83001.89001.890038,500
Jan 16, 20241.90002.10001.80001.87001.870067,500
Jan 12, 20241.90002.08001.85001.90001.900086,800
Jan 11, 20241.84001.98001.84001.89001.89008,500
Jan 10, 20241.87002.00001.87001.90001.900018,500
Jan 09, 20242.06002.06001.94001.96001.960059,800
Jan 08, 20241.99002.17001.90002.02002.0200119,400
Jan 05, 20242.25002.25002.07002.14002.1400114,300
Jan 04, 20242.42002.48002.25002.36002.360083,300
Jan 03, 20242.58002.58002.41002.48002.480040,300
Jan 02, 20242.58002.59002.40002.48002.480033,900
Dec 29, 20232.49002.57002.44002.49002.490015,700
Dec 28, 20232.58002.58002.41002.47002.470021,500
Dec 27, 20232.53002.66002.43002.57002.5700123,500
Dec 26, 20232.62002.67002.47002.54002.540042,700
Dec 22, 20232.55002.72002.39002.67002.670031,100
Dec 21, 20232.63002.76002.51002.60002.600037,200
Dec 20, 20232.79002.79002.63002.66002.660019,000
Dec 19, 20232.86002.96002.53002.69002.690066,000
Dec 18, 20233.19003.19002.85002.90002.900094,000
Dec 15, 20232.99003.09002.94003.03003.030075,500
Dec 14, 20232.82003.25002.80003.05003.0500239,300
Dec 13, 20232.50002.80002.50002.68002.6800246,200
Dec 12, 20232.30002.49002.23002.41002.4100126,100
Dec 11, 20232.55002.68002.31002.31002.3100161,600
Dec 08, 20232.75002.84002.61002.63002.630067,900
Dec 07, 20233.02003.02002.80002.80002.8000145,800
Dec 06, 20233.02003.05002.66002.95002.9500510,400
Dec 05, 20233.40003.81003.20003.24003.24001,182,900
Dec 04, 20234.25005.41003.55004.20004.200034,645,000
Dec 01, 20231.70001.73001.65001.66001.660024,500
Nov 30, 20231.56001.81001.56001.81001.810039,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...