Athira Pharma Inc. (ATHA)
0.37
-0.04 (-9.91%)
At close: Mar 03, 2025, 3:59 PM
0.38
0.59%
After-hours: Mar 03, 2025, 04:00 PM EST
ATHA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | -0.01 | -2.38% | 116,576 |
| Feb 27, 2025 | 0.46 | 0.46 | 0.41 | 0.42 | -0.02 | -4.55% | 189,600 |
| Feb 26, 2025 | 0.39 | 0.48 | 0.39 | 0.44 | 0.05 | 12.82% | 470,400 |
| Feb 25, 2025 | 0.42 | 0.42 | 0.37 | 0.39 | -0.03 | -7.14% | 303,254 |
| Feb 24, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | -0.01 | -2.33% | 144,047 |
| Feb 21, 2025 | 0.44 | 0.46 | 0.43 | 0.43 | -0.02 | -4.44% | 127,441 |
| Feb 20, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.01 | 2.27% | 83,773 |
| Feb 19, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | -0.02 | -4.35% | 66,800 |
| Feb 18, 2025 | 0.47 | 0.49 | 0.42 | 0.46 | -0.01 | -2.13% | 177,730 |
| Feb 14, 2025 | 0.43 | 0.48 | 0.43 | 0.47 | 0.03 | 6.82% | 126,919 |
| Feb 13, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | -0.01 | -2.22% | 130,400 |
| Feb 12, 2025 | 0.45 | 0.46 | 0.43 | 0.45 | 0.00 | 0.00% | 183,500 |
| Feb 11, 2025 | 0.44 | 0.46 | 0.43 | 0.45 | 0.01 | 2.27% | 206,245 |
| Feb 10, 2025 | 0.48 | 0.52 | 0.44 | 0.44 | -0.04 | -8.33% | 211,725 |
| Feb 7, 2025 | 0.50 | 0.53 | 0.46 | 0.48 | -0.03 | -5.88% | 272,248 |
| Feb 6, 2025 | 0.51 | 0.54 | 0.48 | 0.51 | 0.00 | 0.00% | 257,905 |
| Feb 5, 2025 | 0.50 | 0.55 | 0.49 | 0.51 | -0.01 | -1.92% | 181,221 |
| Feb 4, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.02 | 4.00% | 47,400 |
| Feb 3, 2025 | 0.51 | 0.52 | 0.48 | 0.50 | -0.03 | -5.66% | 388,500 |
| Jan 31, 2025 | 0.53 | 0.57 | 0.50 | 0.53 | 0.00 | 0.00% | 184,829 |
| Jan 30, 2025 | 0.54 | 0.54 | 0.49 | 0.53 | 0.00 | 0.00% | 464,920 |
| Jan 29, 2025 | 0.52 | 0.56 | 0.51 | 0.53 | 0.01 | 1.92% | 274,903 |
| Jan 28, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.00 | 0.00% | 130,704 |
| Jan 27, 2025 | 0.53 | 0.55 | 0.50 | 0.52 | -0.04 | -7.14% | 603,500 |
| Jan 24, 2025 | 0.55 | 0.57 | 0.52 | 0.56 | 0.01 | 1.82% | 89,200 |
| Jan 23, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.00 | 0.00% | 130,500 |
| Jan 22, 2025 | 0.52 | 0.56 | 0.51 | 0.55 | 0.01 | 1.85% | 91,831 |
| Jan 21, 2025 | 0.59 | 0.59 | 0.51 | 0.54 | 0.01 | 1.89% | 315,900 |
| Jan 17, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.00 | 0.00% | 44,571 |
| Jan 16, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | -0.01 | -1.85% | 148,137 |
| Jan 15, 2025 | 0.53 | 0.55 | 0.52 | 0.54 | 0.01 | 1.89% | 176,735 |
| Jan 14, 2025 | 0.53 | 0.57 | 0.52 | 0.53 | 0.00 | 0.00% | 100,815 |
| Jan 13, 2025 | 0.56 | 0.56 | 0.52 | 0.53 | -0.04 | -7.02% | 330,940 |
| Jan 10, 2025 | 0.57 | 0.60 | 0.56 | 0.57 | -0.02 | -3.39% | 215,159 |
| Jan 8, 2025 | 0.59 | 0.61 | 0.57 | 0.59 | -0.01 | -1.67% | 110,595 |
| Jan 7, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.03 | 5.26% | 157,430 |
| Jan 6, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | 0.00 | 0.00% | 191,500 |
| Jan 3, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.02 | 3.64% | 128,319 |
| Jan 2, 2025 | 0.59 | 0.59 | 0.54 | 0.55 | -0.04 | -6.78% | 309,100 |
| Dec 31, 2024 | 0.55 | 0.60 | 0.55 | 0.59 | 0.04 | 7.27% | 335,826 |
| Dec 30, 2024 | 0.55 | 0.57 | 0.52 | 0.55 | 0.00 | 0.00% | 329,849 |
| Dec 27, 2024 | 0.52 | 0.56 | 0.52 | 0.55 | 0.01 | 1.85% | 141,100 |
| Dec 26, 2024 | 0.54 | 0.54 | 0.51 | 0.54 | 0.00 | 0.00% | 587,401 |
| Dec 24, 2024 | 0.51 | 0.56 | 0.51 | 0.54 | 0.03 | 5.88% | 123,222 |
| Dec 23, 2024 | 0.55 | 0.57 | 0.51 | 0.51 | -0.07 | -12.07% | 276,000 |
| Dec 20, 2024 | 0.55 | 0.58 | 0.52 | 0.58 | 0.03 | 5.45% | 224,000 |
| Dec 19, 2024 | 0.54 | 0.56 | 0.52 | 0.55 | 0.01 | 1.85% | 348,200 |
| Dec 18, 2024 | 0.59 | 0.59 | 0.53 | 0.54 | -0.05 | -8.47% | 429,800 |
| Dec 17, 2024 | 0.57 | 0.59 | 0.56 | 0.59 | 0.01 | 1.72% | 292,800 |
| Dec 16, 2024 | 0.58 | 0.61 | 0.57 | 0.58 | 0.00 | 0.00% | 358,800 |