Athira Pharma Inc. (ATHA)
0.26
-0.02 (-7.47%)
At close: Apr 03, 2025, 3:59 PM
0.26
-0.95%
Pre-market: Apr 04, 2025, 04:47 AM EDT
Athira Pharma Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.26 | 0.29 | 0.25 | 0.26 | -0.02 | -7.14% | 76,068 |
| Apr 2, 2025 | 0.27 | 0.31 | 0.26 | 0.28 | 0.01 | 3.70% | 110,348 |
| Apr 1, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | -0.01 | -3.57% | 316,300 |
| Mar 31, 2025 | 0.31 | 0.33 | 0.27 | 0.28 | -0.02 | -6.67% | 123,000 |
| Mar 28, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.00 | 0.00% | 111,112 |
| Mar 27, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | -0.01 | -3.23% | 48,300 |
| Mar 26, 2025 | 0.33 | 0.35 | 0.31 | 0.31 | -0.03 | -8.82% | 89,772 |
| Mar 25, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.00 | 0.00% | 129,639 |
| Mar 24, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.01 | 3.03% | 64,646 |
| Mar 21, 2025 | 0.32 | 0.35 | 0.31 | 0.33 | 0.00 | 0.00% | 63,900 |
| Mar 20, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | -0.02 | -5.71% | 298,438 |
| Mar 19, 2025 | 0.32 | 0.36 | 0.32 | 0.35 | 0.02 | 6.06% | 185,936 |
| Mar 18, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.00 | 0.00% | 41,500 |
| Mar 17, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | -0.01 | -2.94% | 136,951 |
| Mar 14, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.02 | 6.25% | 118,848 |
| Mar 13, 2025 | 0.34 | 0.35 | 0.32 | 0.32 | -0.01 | -3.03% | 1,663,648 |
| Mar 12, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.00 | 0.00% | 94,426 |
| Mar 11, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.02 | 6.45% | 199,200 |
| Mar 10, 2025 | 0.35 | 0.38 | 0.30 | 0.31 | -0.03 | -8.82% | 225,203 |
| Mar 7, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | -0.01 | -2.86% | 80,704 |
| Mar 6, 2025 | 0.36 | 0.40 | 0.35 | 0.35 | -0.03 | -7.89% | 137,954 |
| Mar 5, 2025 | 0.37 | 0.40 | 0.37 | 0.38 | 0.01 | 2.70% | 71,777 |
| Mar 4, 2025 | 0.38 | 0.38 | 0.34 | 0.37 | -0.01 | -2.63% | 272,409 |
| Mar 3, 2025 | 0.41 | 0.44 | 0.37 | 0.38 | -0.03 | -7.32% | 216,155 |
| Feb 28, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | -0.01 | -2.38% | 116,935 |
| 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 |