U.S. markets closed

Athira Pharma, Inc. (ATHA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.36+0.98 (+4.02%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202024.3525.8824.0125.3625.36148,400
Dec 03, 202023.7325.4623.1724.3824.38180,100
Dec 02, 202023.7224.4022.8523.8723.87115,800
Dec 01, 202025.0825.3123.3323.7923.79144,600
Nov 30, 202024.8424.9822.4924.9024.90211,500
Nov 27, 202023.2525.3223.2524.0124.0198,800
Nov 25, 202023.4623.4622.7922.9022.9052,300
Nov 24, 202023.5023.7022.9023.3023.3098,900
Nov 23, 202023.5023.8222.5323.2723.27124,000
Nov 20, 202023.4724.1122.4323.4223.42122,500
Nov 19, 202024.6024.8623.2823.5123.51108,800
Nov 18, 202026.0026.2224.2524.5124.51192,100
Nov 17, 202024.8026.5024.5025.9525.95214,700
Nov 16, 202026.7526.7524.5424.6024.60219,800
Nov 13, 202023.2427.4923.2426.5026.50265,000
Nov 12, 202022.0824.6621.7323.4623.46290,900
Nov 11, 202022.6223.0920.5222.3322.33325,200
Nov 10, 202022.2022.7521.8022.2522.25117,400
Nov 09, 202023.1123.8020.3822.2522.25414,000
Nov 06, 202022.9023.3422.0222.2222.22423,200
Nov 05, 202025.1225.4021.6522.7322.73490,000
Nov 04, 202019.9929.7119.9924.6924.691,678,600
Nov 03, 202018.6120.2018.3019.8919.89275,500
Nov 02, 202018.1818.7517.8018.2018.20103,200
Oct 30, 202018.8919.4618.0618.0618.06151,800
Oct 29, 202017.9319.5017.0318.8818.88503,200
Oct 28, 202018.3718.8517.2717.9417.94168,900
Oct 27, 202018.5019.0717.7218.7618.76259,100
Oct 26, 202019.0419.0418.1718.5318.53247,100
Oct 23, 202020.0020.0419.2819.3419.3473,200
Oct 22, 202020.8921.1019.1020.1020.10226,700
Oct 21, 202021.0722.1420.5120.9820.98281,000
Oct 20, 202021.2121.8020.0521.0821.08353,200
Oct 19, 202019.5021.5419.2520.8620.861,457,000
Oct 16, 202018.5618.9918.0018.3118.31158,100
Oct 15, 202017.9019.2617.5318.2218.22176,100
Oct 14, 202018.5018.9717.6717.9317.93187,500
Oct 13, 202018.0019.2516.9018.4418.441,137,100
Oct 12, 202016.9017.7416.9017.0917.09229,800
Oct 09, 202017.0017.2116.6616.8116.8181,000
Oct 08, 202017.1717.7516.6117.0017.00113,500
Oct 07, 202016.9917.5616.8017.0017.0041,600
Oct 06, 202017.1517.1516.3816.9516.9571,200
Oct 05, 202016.4917.1816.0816.9316.93136,400
Oct 02, 202016.7317.0016.2716.4816.48269,100
Oct 01, 202018.2518.4516.7016.9716.97223,200
Sep 30, 202016.2219.8016.1118.4618.46226,900
Sep 29, 202016.3416.5415.9916.1116.11190,400
Sep 28, 202016.4216.6416.3016.6216.62115,000
Sep 25, 202016.0116.4216.0016.2516.25269,000
Sep 24, 202016.4916.4915.7916.0216.02207,900
Sep 23, 202017.0017.0016.0016.3016.30256,500
Sep 22, 202017.1617.1616.2516.6516.65126,100
Sep 21, 202016.3618.3816.1616.8116.81348,400
Sep 18, 202019.9520.4216.7017.1117.113,213,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.