Alterity Therapeutics Lim... (ATHE)
3.44
-0.06 (-1.72%)
At close: Mar 28, 2025, 3:59 PM
3.51
1.90%
After-hours: Mar 28, 2025, 06:25 PM EDT
ATHE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 3.56 | 3.56 | 3.45 | 3.50 | -0.06 | -1.69% | 10,843 |
| Mar 26, 2025 | 3.63 | 3.63 | 3.54 | 3.56 | 0.04 | 1.14% | 5,000 |
| Mar 25, 2025 | 3.72 | 3.72 | 3.52 | 3.52 | -0.02 | -0.56% | 4,400 |
| Mar 24, 2025 | 3.75 | 3.81 | 3.52 | 3.54 | -0.23 | -6.10% | 40,100 |
| Mar 21, 2025 | 3.96 | 3.98 | 3.69 | 3.77 | -0.15 | -3.83% | 32,800 |
| Mar 20, 2025 | 3.79 | 3.95 | 3.79 | 3.92 | -0.05 | -1.26% | 5,200 |
| Mar 19, 2025 | 3.73 | 3.98 | 3.72 | 3.97 | 0.14 | 3.66% | 7,729 |
| Mar 18, 2025 | 3.89 | 3.98 | 3.66 | 3.83 | -0.20 | -4.96% | 8,881 |
| Mar 17, 2025 | 3.95 | 4.06 | 3.86 | 4.03 | 0.09 | 2.28% | 9,431 |
| Mar 14, 2025 | 3.80 | 4.01 | 3.80 | 3.94 | 0.16 | 4.23% | 20,000 |
| Mar 13, 2025 | 3.86 | 3.97 | 3.70 | 3.78 | -0.05 | -1.31% | 28,632 |
| Mar 12, 2025 | 3.71 | 3.92 | 3.63 | 3.83 | 0.07 | 1.86% | 25,833 |
| Mar 11, 2025 | 3.60 | 3.82 | 3.60 | 3.76 | 0.13 | 3.58% | 21,300 |
| Mar 10, 2025 | 3.67 | 3.72 | 3.56 | 3.63 | -0.09 | -2.42% | 14,600 |
| Mar 7, 2025 | 3.52 | 3.73 | 3.52 | 3.72 | 0.15 | 4.20% | 23,521 |
| Mar 6, 2025 | 3.60 | 3.75 | 3.53 | 3.57 | -0.07 | -1.92% | 24,496 |
| Mar 5, 2025 | 3.62 | 3.74 | 3.51 | 3.64 | 0.08 | 2.25% | 21,183 |
| Mar 4, 2025 | 3.57 | 3.72 | 3.50 | 3.56 | -0.08 | -2.20% | 24,116 |
| Mar 3, 2025 | 3.82 | 3.94 | 3.53 | 3.64 | -0.14 | -3.70% | 48,347 |
| Feb 28, 2025 | 3.85 | 4.04 | 3.58 | 3.78 | -0.09 | -2.33% | 25,724 |
| Feb 27, 2025 | 4.04 | 4.14 | 3.83 | 3.87 | -0.27 | -6.52% | 33,900 |
| Feb 26, 2025 | 4.25 | 4.27 | 4.06 | 4.14 | 0.03 | 0.73% | 24,700 |
| Feb 25, 2025 | 4.18 | 4.33 | 3.98 | 4.11 | -0.24 | -5.52% | 71,327 |
| Feb 24, 2025 | 4.17 | 4.45 | 4.17 | 4.35 | 0.27 | 6.62% | 76,787 |
| Feb 21, 2025 | 4.13 | 4.22 | 3.98 | 4.08 | -0.11 | -2.63% | 22,739 |
| Feb 20, 2025 | 4.46 | 4.46 | 3.96 | 4.19 | 0.20 | 5.01% | 52,048 |
| Feb 19, 2025 | 4.08 | 4.15 | 3.90 | 3.99 | -0.12 | -2.92% | 49,600 |
| Feb 18, 2025 | 4.42 | 4.42 | 4.10 | 4.11 | -0.31 | -7.01% | 24,727 |
| Feb 14, 2025 | 4.38 | 4.50 | 4.28 | 4.42 | 0.00 | 0.00% | 58,900 |
| Feb 13, 2025 | 4.02 | 4.52 | 4.02 | 4.42 | 0.22 | 5.24% | 58,515 |
| Feb 12, 2025 | 4.31 | 4.31 | 4.06 | 4.20 | -0.14 | -3.23% | 52,900 |
| Feb 11, 2025 | 4.49 | 4.50 | 4.30 | 4.34 | -0.28 | -6.06% | 50,000 |
| Feb 10, 2025 | 4.45 | 4.72 | 4.25 | 4.62 | 0.37 | 8.71% | 200,000 |
| Feb 7, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00 | 0.00% | 0 |
| Feb 6, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00 | 0.00% | 0 |
| Feb 5, 2025 | 4.51 | 4.51 | 4.14 | 4.25 | -0.26 | -5.76% | 193,500 |
| Feb 4, 2025 | 5.10 | 5.10 | 4.51 | 4.51 | -0.48 | -9.62% | 135,123 |
| Feb 3, 2025 | 4.61 | 5.14 | 4.52 | 4.99 | 0.19 | 3.96% | 448,300 |
| Jan 31, 2025 | 4.55 | 5.06 | 4.09 | 4.80 | 0.23 | 5.03% | 805,445 |
| Jan 30, 2025 | 5.75 | 5.87 | 4.07 | 4.57 | 1.66 | 57.04% | 23,091,800 |
| Jan 29, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 0.00 | 0.00% | 0 |
| Jan 27, 2025 | 3.14 | 3.14 | 2.76 | 2.91 | -0.03 | -1.02% | 29,449 |
| Jan 24, 2025 | 3.38 | 3.38 | 2.92 | 2.94 | -0.40 | -11.98% | 70,231 |
| Jan 23, 2025 | 3.28 | 3.34 | 3.02 | 3.34 | 0.06 | 1.83% | 13,450 |
| Jan 22, 2025 | 3.51 | 3.51 | 3.21 | 3.28 | -0.21 | -6.02% | 24,700 |
| Jan 21, 2025 | 3.52 | 3.60 | 3.33 | 3.49 | 0.07 | 2.05% | 13,279 |
| Jan 17, 2025 | 3.37 | 3.45 | 3.32 | 3.42 | 0.06 | 1.79% | 18,507 |
| Jan 16, 2025 | 3.34 | 3.42 | 3.20 | 3.36 | 0.05 | 1.51% | 23,200 |
| Jan 15, 2025 | 3.34 | 3.41 | 3.21 | 3.31 | 0.00 | 0.00% | 18,500 |