Dark

ATHA
Athira Pharma, Inc. Common Stock
stock NASDAQ

At Close

Nov 5, 2025 3:59:30 PM EST

4.19USD-2.103%(-0.09)25,232

3.99Bid 4.16Ask 0.17Spread

Pre-market

Nov 4, 2025 9:25:30 AM EST

4.10USD-4.206%(-0.18)0

After-hours

Nov 5, 2025 4:02:30 PM EST

4.17USD-0.477%(-0.02)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-05	4.2200	4.2200	4.1900	4.1900	-2.103%	11,428	0.000%
2025-11-04	4.2700	4.2800	4.2700	4.2800	+2.885%	74,507	-2.103%
2025-11-03	4.1600	4.1600	4.1600	4.1600	+0.120%	12,409	+0.721%
2025-10-31	4.1600	4.2100	4.0600	4.1550	-0.360%	10,714	+0.842%
2025-10-30	4.0800	4.2200	4.0800	4.1700	+2.331%	10,537	+0.480%
2025-10-29	4.0900	4.1202	3.9900	4.0750	-3.664%	5,286	+2.822%
2025-10-28	4.1700	4.2300	4.0500	4.2300	+1.928%	21,160	-0.946%
2025-10-27	4.0600	4.1692	3.7800	4.1500	+1.966%	19,652	+0.964%
2025-10-24	4.0129	4.0900	3.9654	4.0700	+2.005%	6,751	+2.948%
2025-10-23	3.8900	4.0972	3.8900	3.9900	+1.527%	6,950	+5.013%
2025-10-22	4.2000	4.2000	3.8500	3.9300	-7.746%	35,340	+6.616%
2025-10-21	3.6500	4.2995	3.6200	4.2600	+16.076%	122,686	-1.643%
2025-10-20	3.6400	3.7400	3.6200	3.6700	+1.381%	12,312	+14.169%
2025-10-17	3.6500	3.7000	3.6100	3.6200	-1.093%	26,744	+15.746%
2025-10-16	3.8000	3.8800	3.6000	3.6600	-1.348%	22,310	+14.481%
2025-10-15	3.7600	3.9300	3.7000	3.7100	-0.802%	15,062	+12.938%
2025-10-14	3.7100	3.7400	3.6101	3.7400	0.000%	23,601	+12.032%
2025-10-13	3.8100	3.8550	3.6100	3.7400	-1.579%	59,311	+12.032%
2025-10-10	3.9200	4.0400	3.8000	3.8000	-3.061%	16,635	+10.263%
2025-10-09	3.9400	4.0150	3.9200	3.9200	-0.508%	7,715	+6.888%
2025-10-08	3.8400	4.1200	3.8400	3.9400	+2.073%	33,809	+6.345%
2025-10-07	4.3200	4.3200	3.8300	3.8600	-10.648%	72,766	+8.549%
2025-10-06	4.1400	4.5900	4.0100	4.3200	+4.348%	87,483	-3.009%
2025-10-03	4.1600	4.2300	4.0826	4.1400	-0.481%	20,305	+1.208%
2025-10-02	4.1100	4.2500	4.0300	4.1600	-0.952%	17,966	+0.721%
2025-10-01	4.1400	4.2000	4.0400	4.2000	+1.449%	10,673	-0.238%
2025-09-30	4.2000	4.2400	3.9850	4.1400	-1.896%	27,657	+1.208%
2025-09-29	3.9300	4.2200	3.8501	4.2200	+9.326%	44,720	-0.711%
2025-09-26	3.8200	3.9000	3.7500	3.8600	+1.312%	16,482	+8.549%
2025-09-25	4.0300	4.0465	3.8100	3.8100	-6.388%	38,487	+9.974%
2025-09-24	4.1400	4.2000	3.9617	4.0700	-3.325%	35,255	+2.948%
2025-09-23	3.8600	4.4933	3.8600	4.2100	+9.067%	287,395	-0.475%
2025-09-22	3.8700	3.8900	3.7417	3.8600	-0.258%	18,805	+8.549%
2025-09-19	3.8700	4.0400	3.6600	3.8700	+1.044%	32,508	+8.269%
2025-09-18	3.7100	4.0500	3.6599	3.8300	+1.323%	100,118	+9.399%
2025-09-17	3.8200	3.8200	3.7800	3.7800	-0.969%	16,210	+10.847%
2025-09-16	3.7500	3.8560	3.5810	3.8170	-0.625%	14,144	+9.772%
2025-09-15	3.5890	3.8970	3.5470	3.8410	+6.694%	29,453	+9.086%
2025-09-12	3.6000	3.8000	3.5380	3.6000	-5.784%	70,002	+16.389%
2025-09-11	3.5900	3.9900	3.5250	3.8210	+0.289%	58,719	+9.657%
2025-09-10	3.7990	3.9360	3.6220	3.8100	-0.807%	12,814	+9.974%
2025-09-09	3.7100	3.9000	3.7100	3.8410	-0.234%	11,360	+9.086%
2025-09-08	3.9060	4.0000	3.6260	3.8500	-1.358%	15,733	+8.831%
2025-09-05	3.8100	4.0000	3.8100	3.9030	+0.853%	13,353	+7.353%
2025-09-04	3.8100	3.9220	3.7640	3.8700	-1.777%	6,784	+8.269%
2025-09-03	3.8700	3.9400	3.7120	3.9400	+1.809%	9,702	+6.345%
2025-09-02	3.8410	3.8880	3.7110	3.8700	-0.412%	12,523	+8.269%
2025-08-29	3.9100	3.9139	3.8500	3.8860	-1.745%	5,601	+7.823%
2025-08-28	3.9310	4.0260	3.8780	3.9550	-1.125%	11,059	+5.942%
2025-08-27	3.9100	4.0800	3.9000	4.0000	-1.235%	11,372	+4.750%
2025-08-26	3.9840	4.0640	3.8320	4.0500	-1.220%	14,610	+3.457%
2025-08-25	3.8800	4.1240	3.8150	4.1000	+3.015%	11,192	+2.195%
2025-08-22	3.9590	4.0790	3.8010	3.9800	+0.913%	17,510	+5.276%
2025-08-21	3.7630	3.9990	3.7630	3.9440	-1.029%	6,985	+6.237%
2025-08-20	4.1100	4.1300	3.7560	3.9850	+0.126%	9,007	+5.144%
2025-08-19	3.8910	4.0790	3.8200	3.9800	+1.298%	1,958	+5.276%
2025-08-18	3.8000	4.0890	3.8000	3.9290	-1.947%	10,986	+6.643%
2025-08-15	3.9800	4.1139	3.9000	4.0070	+0.653%	8,385	+4.567%
2025-08-14	3.9000	4.1000	3.8480	3.9810	+2.077%	13,446	+5.250%
2025-08-13	3.8480	4.1220	3.8480	3.9000	+1.351%	17,798	+7.436%
2025-08-12	3.9000	3.9500	3.7950	3.8480	+1.263%	8,632	+8.888%
2025-08-11	3.8750	3.9200	3.7950	3.8000	-3.061%	12,403	+10.263%
2025-08-08	3.8500	4.0000	3.8500	3.9200	+5.946%	9,104	+6.888%
2025-08-07	3.7780	3.8000	3.6000	3.7000	-2.375%	4,266	+13.243%
2025-08-06	3.8000	3.8890	3.7320	3.7900	+1.745%	9,860	+10.554%
2025-08-05	3.8000	3.8990	3.6460	3.7250	+0.350%	7,145	+12.483%
2025-08-04	3.9000	3.9990	3.7020	3.7120	+0.270%	8,224	+12.877%
2025-08-01	3.4000	3.7838	3.2360	3.7020	-2.579%	34,884	+13.182%
2025-07-31	3.6000	4.0000	3.6000	3.8000	+6.443%	12,247	+10.263%
2025-07-30	3.9900	4.1000	3.4150	3.5700	-8.037%	49,986	+17.367%
2025-07-29	4.1290	4.1790	3.8100	3.8820	-5.959%	14,388	+7.934%
2025-07-28	4.4000	4.4940	4.1220	4.1280	-9.869%	14,149	+1.502%
2025-07-25	4.5690	4.7000	4.4000	4.5800	-1.101%	12,788	-8.515%
2025-07-24	5.0000	5.0740	4.3805	4.6310	-5.912%	35,638	-9.523%
2025-07-23	4.6560	5.0000	4.5000	4.9220	+5.351%	22,407	-14.872%
2025-07-22	4.5100	4.8490	4.5100	4.6720	+8.399%	50,696	-10.317%
2025-07-21	4.1990	4.6000	4.1000	4.3100	+5.637%	18,900	-2.784%
2025-07-18	4.6000	4.7810	4.0000	4.0800	+3.817%	39,982	+2.696%
2025-07-17	3.8410	4.1810	3.8000	3.9300	+2.317%	10,946	+6.616%
2025-07-16	3.9030	4.0580	3.6500	3.8410	-3.078%	15,756	+9.086%
2025-07-15	4.0500	4.1030	3.8540	3.9630	-1.491%	7,315	+5.728%
2025-07-14	4.3000	4.4244	3.8200	4.0230	-7.475%	21,150	+4.151%
2025-07-11	4.4040	4.4260	4.1000	4.3480	+3.278%	27,083	-3.634%
2025-07-10	3.9100	4.5900	3.9010	4.2100	+4.079%	51,470	-0.475%
2025-07-09	3.5890	4.0490	3.5000	4.0450	+9.324%	33,683	+3.585%
2025-07-08	3.3000	3.9000	3.3000	3.7000	+12.087%	62,083	+13.243%
2025-07-07	3.5000	3.6110	3.3010	3.3010	-2.912%	51,925	+26.931%
2025-07-03	2.9500	3.5000	2.9500	3.4000	+12.919%	32,032	+23.235%
2025-07-02	3.0000	3.0990	2.9010	3.0110	+0.367%	13,955	+39.156%
2025-07-01	3.0000	3.1270	2.8540	3.0000	-0.662%	32,829	+39.667%
2025-06-30	3.0000	3.1410	3.0000	3.0200	+2.373%	3,804	+38.742%
2025-06-27	3.1000	3.1770	2.9500	2.9500	-2.640%	20,373	+42.034%
2025-06-26	3.1000	3.2000	2.9500	3.0300	-2.885%	12,504	+38.284%
2025-06-25	2.9700	3.1750	2.9700	3.1200	+4.698%	19,604	+34.295%
2025-06-24	2.9600	3.1150	2.9600	2.9800	+0.676%	7,842	+40.604%
2025-06-23	2.9500	3.0500	2.9500	2.9600	-2.310%	10,525	+41.554%
2025-06-20	3.1000	3.1010	2.9200	3.0300	-2.258%	29,331	+38.284%
2025-06-18	3.2010	3.2990	3.1000	3.1000	-3.697%	12,865	+35.161%
2025-06-17	3.1080	3.3780	3.1080	3.2190	+0.468%	18,854	+30.165%
2025-06-16	3.1500	3.5000	3.0500	3.2040	+5.395%	17,166	+30.774%
2025-06-13	3.0020	3.2500	2.9500	3.0400	-1.777%	13,853	+37.829%
2025-06-12	3.2000	3.4000	3.0500	3.0950	-3.643%	25,418	+35.380%
2025-06-11	3.3000	3.4440	3.2120	3.2120	-6.763%	18,265	+30.448%
2025-06-10	3.3100	3.5000	3.2010	3.4450	+4.079%	17,270	+21.626%
2025-06-09	3.4000	3.5899	3.3000	3.3100	-8.056%	37,926	+26.586%
2025-06-06	3.4100	3.7000	3.3500	3.6000	+5.510%	41,344	+16.389%
2025-06-05	3.2010	3.4650	3.1000	3.4120	+3.394%	58,047	+22.802%
2025-06-04	3.1900	3.3990	3.0620	3.3000	+9.163%	77,232	+26.970%
2025-06-03	2.8000	3.3300	2.7330	3.0230	+6.033%	1,381,402	+38.604%
2025-06-02	2.9880	3.0670	2.7461	2.8510	-8.768%	71,704	+46.966%
2025-05-30	2.8000	3.2470	2.7870	3.1250	+10.541%	626,378	+34.080%
2025-05-29	2.8400	2.8790	2.7400	2.8270	-1.806%	185,808	+48.214%
2025-05-28	2.9300	2.9300	2.7370	2.8790	+0.314%	20,790	+45.537%
2025-05-27	2.7400	2.9720	2.6390	2.8700	+3.986%	20,647	+45.993%
2025-05-23	2.6350	2.8900	2.6350	2.7600	+2.033%	5,184	+51.812%
2025-05-22	2.6100	2.7200	2.6100	2.7050	+0.745%	3,259	+54.898%
2025-05-21	2.6800	2.8000	2.6800	2.6850	+0.149%	6,561	+56.052%
2025-05-20	2.7000	2.7890	2.6500	2.6810	-1.434%	10,973	+56.285%
2025-05-19	2.7900	2.8090	2.5070	2.7200	0.000%	11,728	+54.044%
2025-05-16	2.7070	2.8990	2.7070	2.7200	-2.544%	7,208	+54.044%
2025-05-15	2.5970	2.8200	2.5790	2.7910	+7.470%	21,437	+50.125%
2025-05-14	2.7160	2.7160	2.5150	2.5970	-7.250%	30,428	+61.340%
2025-05-13	2.6730	2.9970	2.5800	2.8000	+3.704%	110,390	+49.643%
2025-05-12	2.8700	2.8710	2.5530	2.7000	+6.174%	12,501	+55.185%
2025-05-09	2.6660	2.7000	2.4901	2.5430	-4.614%	6,048	+64.766%
2025-05-08	2.3600	2.6720	2.3401	2.6660	+11.735%	9,340	+57.164%
2025-05-07	2.5000	2.6000	2.3000	2.3860	-6.284%	25,673	+75.608%
2025-05-06	2.7830	2.7900	2.5450	2.5460	-8.746%	13,103	+64.572%
2025-05-05	3.0000	3.0000	2.7430	2.7900	-3.125%	9,498	+50.179%
2025-05-02	2.9990	3.0000	2.8111	2.8800	-0.035%	9,493	+45.486%
2025-05-01	2.8010	2.9750	2.7221	2.8810	+2.308%	5,123	+45.436%
2025-04-30	2.9920	2.9980	2.7120	2.8160	-6.133%	16,393	+48.793%
2025-04-29	2.9400	3.0000	2.7500	3.0000	+2.041%	15,168	+39.667%
2025-04-28	2.9400	3.0460	2.6770	2.9400	+3.412%	11,852	+42.517%
2025-04-25	3.0800	3.1000	2.7540	2.8430	-6.480%	17,398	+47.380%
2025-04-24	2.8100	3.1130	2.6860	3.0400	+5.629%	24,040	+37.829%
2025-04-23	2.8000	2.9730	2.6010	2.8780	+6.989%	19,971	+45.587%
2025-04-22	2.5400	2.7560	2.3910	2.6900	+8.162%	48,316	+55.762%
2025-04-21	2.5140	2.5140	2.2270	2.4870	+4.059%	37,361	+68.476%
2025-04-17	2.3630	2.3900	2.2000	2.3900	+4.367%	5,180	+75.314%
2025-04-16	2.3700	2.4940	2.2510	2.2900	-3.376%	9,152	+82.969%
2025-04-15	2.5100	2.6200	2.3560	2.3700	-8.776%	23,271	+76.793%
2025-04-14	2.4250	2.6990	2.2500	2.5980	+3.920%	78,023	+61.278%
2025-04-11	2.3760	2.5000	2.2010	2.5000	+4.471%	23,047	+67.600%
2025-04-10	2.3900	2.4300	2.2870	2.3930	+2.047%	8,942	+75.094%
2025-04-09	2.3030	2.4130	2.2100	2.3450	-1.471%	16,072	+78.678%
2025-04-08	2.5000	2.5500	2.1955	2.3800	-4.302%	23,581	+76.050%
2025-04-07	2.4990	2.5400	2.2110	2.4870	-0.520%	19,476	+68.476%
2025-04-04	2.7500	2.8490	2.5000	2.5000	-3.846%	20,176	+67.600%
2025-04-03	2.6100	2.8860	2.5100	2.6000	-7.473%	7,709	+61.154%
2025-04-02	2.7400	3.0800	2.6330	2.8100	+4.074%	11,035	+49.110%
2025-04-01	2.8100	2.8490	2.5300	2.7000	-5.230%	31,627	+55.185%
2025-03-31	3.0600	3.2810	2.7430	2.8490	-6.590%	12,298	+47.069%
2025-03-28	3.0100	3.2440	3.0010	3.0500	+1.329%	11,111	+37.377%
2025-03-27	3.2950	3.3000	3.0000	3.0100	-4.110%	4,826	+39.203%
2025-03-26	3.2600	3.5000	3.1000	3.1390	-6.382%	8,977	+33.482%
2025-03-25	3.2970	3.5000	3.2530	3.3530	-1.382%	12,964	+24.963%
2025-03-24	3.3000	3.4900	3.2370	3.4000	+2.379%	6,465	+23.235%
2025-03-21	3.1890	3.5215	3.1010	3.3210	+1.004%	6,390	+26.167%
2025-03-20	3.4390	3.5000	3.2000	3.2880	-5.081%	29,844	+27.433%
2025-03-19	3.2300	3.5810	3.2300	3.4640	+4.748%	18,594	+20.958%
2025-03-18	3.2000	3.4430	3.2000	3.3070	+1.131%	4,150	+26.701%
2025-03-17	3.2660	3.3900	3.2000	3.2700	-2.475%	13,695	+28.135%
2025-03-14	3.1800	3.3980	3.1700	3.3530	+5.440%	11,885	+24.963%
2025-03-13	3.4500	3.4990	3.1700	3.1800	-3.049%	166,365	+31.761%
2025-03-12	3.2800	3.4000	3.2800	3.2800	+0.061%	9,443	+27.744%
2025-03-11	3.1210	3.3990	3.1210	3.2780	+5.030%	19,916	+27.822%
2025-03-10	3.4800	3.8200	3.0060	3.1210	-8.609%	22,520	+34.252%
2025-03-07	3.7000	3.7000	3.4120	3.4150	-2.484%	8,070	+22.694%
2025-03-06	3.6500	3.9790	3.5000	3.5020	-7.648%	13,795	+19.646%
2025-03-05	3.7000	3.9900	3.7000	3.7920	+1.390%	7,178	+10.496%
2025-03-04	3.7590	3.8450	3.3800	3.7400	-0.585%	27,241	+12.032%
2025-03-03	4.0700	4.3500	3.7110	3.7620	-8.400%	21,616	+11.377%
2025-02-28	4.1010	4.1500	3.9010	4.1070	-2.816%	11,694	+2.021%
2025-02-27	4.6000	4.6000	4.1100	4.2260	-3.736%	18,957	-0.852%
2025-02-26	3.9000	4.8000	3.9000	4.3900	+12.506%	47,037	-4.556%
2025-02-25	4.2000	4.2110	3.6800	3.9020	-7.645%	30,325	+7.381%
2025-02-24	4.2300	4.3000	4.1200	4.2250	-2.672%	14,405	-0.828%
2025-02-21	4.4000	4.5990	4.2800	4.3410	-3.211%	12,744	-3.478%
2025-02-20	4.4500	4.6370	4.4000	4.4850	+1.701%	8,377	-6.577%
2025-02-19	4.6000	4.6110	4.3700	4.4100	-4.338%	6,678	-4.989%
2025-02-18	4.7000	4.9000	4.2130	4.6100	-1.496%	17,773	-9.111%
2025-02-14	4.3280	4.7790	4.3280	4.6800	+6.388%	12,692	-10.470%
2025-02-13	4.5000	4.5000	4.2290	4.3990	-2.027%	13,035	-4.751%
2025-02-12	4.5000	4.6023	4.3000	4.4900	-0.664%	18,346	-6.682%
2025-02-11	4.4220	4.5600	4.2780	4.5200	+2.471%	20,625	-7.301%
2025-02-10	4.8000	5.1610	4.3500	4.4110	-7.546%	21,173	-5.010%
2025-02-07	4.9920	5.2520	4.5800	4.7710	-7.287%	27,225	-12.178%
2025-02-06	5.0600	5.3850	4.7600	5.1460	+0.567%	25,791	-18.578%
2025-02-05	5.0100	5.5020	4.9320	5.1170	-0.718%	18,122	-18.116%
2025-02-04	4.9100	5.2460	4.9100	5.1540	+3.101%	4,737	-18.704%
2025-02-03	5.1100	5.2190	4.8000	4.9990	-4.835%	38,849	-16.183%
2025-01-31	5.3000	5.7000	5.0500	5.2530	-1.629%	18,483	-20.236%
2025-01-30	5.3500	5.3680	4.9000	5.3400	+0.945%	46,492	-21.536%
2025-01-29	5.2100	5.5980	5.0670	5.2900	+1.907%	27,490	-20.794%
2025-01-28	5.3000	5.3000	5.1000	5.1910	-0.651%	13,070	-19.283%
2025-01-27	5.3030	5.4750	5.0050	5.2250	-5.856%	60,348	-19.809%
2025-01-24	5.4830	5.7000	5.2500	5.5500	+0.018%	8,919	-24.505%
2025-01-23	5.5000	5.5990	5.3550	5.5490	+0.946%	13,049	-24.491%
2025-01-22	5.2310	5.5640	5.1100	5.4970	+1.928%	9,183	-23.777%
2025-01-21	5.9000	5.9000	5.0560	5.3930	+1.678%	31,587	-22.307%
2025-01-17	5.2510	5.5000	5.2400	5.3040	-0.094%	4,457	-21.003%
2025-01-16	5.5000	5.5000	5.2010	5.3090	-2.030%	14,814	-21.077%
2025-01-15	5.3400	5.5470	5.2440	5.4190	+1.861%	17,674	-22.679%
2025-01-14	5.3200	5.6950	5.2070	5.3200	+0.169%	10,082	-21.241%
2025-01-13	5.6000	5.6000	5.2100	5.3110	-6.017%	33,094	-21.107%
2025-01-10	5.7300	5.9530	5.5500	5.6510	-4.318%	21,516	-25.854%
2025-01-08	5.9290	6.0800	5.6770	5.9060	-1.567%	11,060	-29.055%
2025-01-07	5.8000	6.0680	5.8000	6.0000	+4.712%	15,743	-30.167%
2025-01-06	5.9390	5.9390	5.5810	5.7300	0.000%	19,150	-26.876%
2025-01-03	5.5000	5.8000	5.5000	5.7300	+4.163%	12,832	-26.876%
2025-01-02	5.9390	5.9390	5.4140	5.5010	-6.238%	30,910	-23.832%
2024-12-31	5.5000	5.9560	5.4740	5.8670	+7.062%	33,583	-28.584%
2024-12-30	5.5000	5.7140	5.2000	5.4800	-0.346%	32,985	-23.540%
2024-12-27	5.2080	5.6100	5.2000	5.4990	+2.117%	14,107	-23.804%
2024-12-26	5.4270	5.4270	5.0600	5.3850	-0.646%	58,740	-22.191%
2024-12-24	5.1300	5.5511	5.1300	5.4200	+5.632%	12,322	-22.694%
2024-12-23	5.5000	5.7000	5.1250	5.1310	-10.920%	27,598	-18.340%
2024-12-20	5.4550	5.7600	5.2000	5.7600	+5.109%	22,396	-27.257%
2024-12-19	5.4400	5.5900	5.2500	5.4800	+0.828%	34,820	-23.540%
2024-12-18	5.8700	5.8700	5.3100	5.4350	-7.411%	42,980	-22.907%
2024-12-17	5.7000	5.9000	5.6000	5.8700	+1.663%	29,278	-28.620%
2024-12-16	5.8000	6.0900	5.6560	5.7740	-1.282%	35,875	-27.433%
2024-12-13	5.9000	5.9000	5.7010	5.8490	+0.498%	37,350	-28.364%
2024-12-12	6.0300	6.1800	5.6390	5.8200	-3.483%	42,681	-28.007%
2024-12-11	6.1300	6.2900	6.0300	6.0300	-2.992%	31,299	-30.514%
2024-12-10	6.1000	6.5000	6.0990	6.2160	-0.241%	27,851	-32.593%
2024-12-09	6.2840	6.6790	6.1000	6.2310	-1.889%	52,184	-32.756%
2024-12-06	6.2750	6.4040	6.1930	6.3510	+1.616%	62,503	-34.026%
2024-12-05	6.2800	6.4000	6.0270	6.2500	+0.482%	38,482	-32.960%
2024-12-04	6.4000	6.5210	6.1470	6.2200	-1.270%	22,715	-32.637%
2024-12-03	6.4040	6.6280	6.1070	6.3000	-2.326%	15,450	-33.492%
2024-12-02	6.3900	6.5500	6.0000	6.4500	-1.557%	35,854	-35.039%
2024-11-29	6.6610	6.7890	6.3000	6.5520	+0.337%	24,208	-36.050%
2024-11-27	6.1000	6.7000	6.1000	6.5300	+5.323%	40,747	-35.835%
2024-11-26	6.1770	6.3900	6.1100	6.2000	-1.195%	17,781	-32.419%
2024-11-25	6.3000	6.5000	6.1560	6.2750	-2.259%	33,399	-33.227%
2024-11-22	6.4000	6.6170	6.3110	6.4200	-2.594%	19,158	-34.735%
2024-11-21	6.5000	7.0000	6.2040	6.5910	+2.616%	46,137	-36.428%
2024-11-20	6.3210	6.6000	6.3210	6.4230	-1.002%	25,761	-34.766%
2024-11-19	6.5000	6.9150	6.3500	6.4880	+1.122%	33,132	-35.419%
2024-11-18	6.7990	6.7990	6.1560	6.4160	-4.253%	78,248	-34.695%
2024-11-15	7.0380	7.0380	6.6000	6.7010	-6.122%	67,002	-37.472%
2024-11-14	7.2950	7.4720	6.9280	7.1380	-2.219%	52,946	-41.300%
2024-11-13	7.2000	8.1000	7.2000	7.3000	-8.750%	76,269	-42.603%
2024-11-12	6.2580	8.2640	6.2580	8.0000	+23.743%	352,227	-47.625%
2024-11-11	6.4010	6.8910	6.0160	6.4650	-2.031%	125,010	-35.189%
2024-11-08	7.1500	7.2000	6.2000	6.5990	-12.013%	174,154	-36.506%
2024-11-07	7.1000	7.8050	6.9150	7.5000	+7.143%	166,243	-44.133%
2024-11-06	7.6000	7.8990	6.7450	7.0000	-6.667%	261,187	-40.143%
2024-11-05	6.3940	8.1000	6.0130	7.5000	+17.206%	1,309,490	-44.133%
2024-11-04	5.7150	6.7490	5.6530	6.3990	+5.611%	775,668	-34.521%
2024-11-01	5.8940	7.4690	5.4400	6.0590	+41.532%	23,962,974	-30.847%
2024-10-31	4.4900	4.5000	4.2000	4.2810	-4.676%	627,922	-2.126%
2024-10-30	4.8380	4.8380	4.4310	4.4910	-7.230%	30,824	-6.702%
2024-10-29	4.8000	4.8700	4.6090	4.8410	-0.718%	59,593	-13.448%
2024-10-28	4.5600	5.2000	4.5000	4.8760	+4.233%	60,563	-14.069%
2024-10-25	4.6000	5.0710	4.5400	4.6780	-1.099%	32,934	-10.432%
2024-10-24	4.7590	4.8850	4.5420	4.7300	-0.609%	27,608	-11.416%
2024-10-23	5.3000	5.4115	4.6500	4.7590	-10.038%	75,275	-11.956%
2024-10-22	4.5980	5.7000	4.5980	5.2900	+15.730%	208,736	-20.794%
2024-10-21	4.8500	4.8500	4.5000	4.5710	-3.259%	33,384	-8.335%
2024-10-18	4.4000	4.8740	4.4000	4.7250	+5.539%	52,298	-11.323%
2024-10-17	4.5440	4.6190	4.4120	4.4770	-1.518%	14,619	-6.411%
2024-10-16	4.6040	4.6600	4.4156	4.5460	+2.295%	31,705	-7.831%
2024-10-15	4.2780	4.6720	4.2400	4.4440	+0.771%	51,161	-5.716%
2024-10-14	4.1480	4.5000	4.1380	4.4100	+5.984%	29,108	-4.989%
2024-10-11	4.1880	4.2930	4.1210	4.1610	-0.952%	31,143	+0.697%
2024-10-10	4.1520	4.2410	4.1460	4.2010	-1.524%	32,380	-0.262%
2024-10-09	4.1800	4.3620	4.1220	4.2660	+0.899%	32,067	-1.782%
2024-10-08	4.2000	4.3200	4.2000	4.2280	-1.445%	16,955	-0.899%
2024-10-07	4.3000	4.3950	4.2500	4.2900	+0.941%	19,376	-2.331%
2024-10-04	4.3000	4.5680	4.1570	4.2500	-0.164%	54,735	-1.412%
2024-10-03	4.4100	4.4580	4.2570	4.2570	-3.601%	33,956	-1.574%
2024-10-02	4.4520	4.4890	4.3000	4.4160	-1.845%	35,912	-5.118%
2024-10-01	4.4430	4.5325	4.3200	4.4990	+0.874%	29,792	-6.868%
2024-09-30	4.5650	4.7900	4.3600	4.4600	+0.383%	42,956	-6.054%
2024-09-27	4.3310	4.4650	4.2500	4.4430	+6.140%	42,348	-5.694%
2024-09-26	4.3700	4.4410	4.1150	4.1860	-4.189%	65,989	+0.096%
2024-09-25	4.4230	4.7000	4.3000	4.3690	-2.062%	54,702	-4.097%
2024-09-24	4.2310	4.4850	4.1650	4.4610	+6.214%	54,143	-6.075%
2024-09-23	4.4370	4.4510	4.1280	4.2000	-2.394%	184,780	-0.238%
2024-09-20	4.6460	4.6970	4.3030	4.3030	-7.442%	75,571	-2.626%
2024-09-19	4.7000	4.7890	4.6000	4.6490	+0.410%	90,297	-9.873%
2024-09-18	5.0600	5.0600	4.6300	4.6300	-4.693%	98,672	-9.503%
2024-09-17	5.0530	5.1550	4.8510	4.8580	-3.992%	114,268	-13.751%
2024-09-16	5.2990	5.2990	4.9265	5.0600	-4.185%	62,439	-17.194%
2024-09-13	5.2370	5.4385	5.1000	5.2810	+3.590%	78,975	-20.659%
2024-09-12	4.8000	5.3580	4.8000	5.0980	+4.041%	100,169	-17.811%
2024-09-11	4.8000	5.0290	4.6490	4.9000	0.000%	82,114	-14.490%
2024-09-10	4.6500	5.1900	4.6500	4.9000	-0.930%	225,165	-14.490%
2024-09-09	5.2850	5.3200	4.9050	4.9460	-8.644%	121,471	-15.285%
2024-09-06	5.5500	5.7960	5.1860	5.4140	-3.648%	198,169	-22.608%
2024-09-05	6.0000	6.0700	5.4490	5.6190	-7.961%	460,104	-25.432%
2024-09-04	7.0000	7.0770	5.9960	6.1050	-78.428%	1,766,959	-31.368%
2024-09-03	30.2000	30.3000	27.3000	28.3000	-8.414%	331,891	-85.194%
2024-08-30	30.7000	33.4000	29.9000	30.9000	+0.651%	18,625	-86.440%
2024-08-29	32.9000	32.9000	30.5000	30.7000	-6.687%	11,166	-86.352%
2024-08-28	33.0000	33.5000	32.4000	32.9000	-0.303%	7,673	-87.264%
2024-08-27	32.3000	33.4000	31.7000	33.0000	+1.695%	10,407	-87.303%
2024-08-26	33.2000	34.2000	32.4000	32.4500	-2.259%	11,610	-87.088%
2024-08-23	31.1000	33.3000	30.5000	33.2000	+6.752%	16,905	-87.380%
2024-08-22	33.5000	33.5000	30.6000	31.1000	-6.184%	14,153	-86.527%
2024-08-21	33.5000	35.1000	32.3000	33.1500	-0.749%	22,712	-87.360%
2024-08-20	34.0000	35.1000	33.4000	33.4000	-2.624%	19,998	-87.455%
2024-08-19	29.7000	36.7000	29.7000	34.3000	+17.065%	54,740	-87.784%
2024-08-16	30.0000	30.4000	29.2000	29.3000	-2.007%	8,414	-85.700%
2024-08-15	29.9000	30.7000	29.4000	29.9000	+3.460%	16,567	-85.987%
2024-08-14	30.0000	30.0000	28.8000	28.9000	-2.365%	5,699	-85.502%
2024-08-13	30.5000	30.7000	29.5000	29.6000	+0.339%	5,626	-85.845%
2024-08-12	30.1000	31.8000	29.1000	29.5000	-1.993%	6,771	-85.797%
2024-08-09	30.6000	30.7000	29.6000	30.1000	-1.954%	4,235	-86.080%
2024-08-08	31.4000	31.6000	30.0000	30.7000	-0.968%	3,561	-86.352%
2024-08-07	31.6000	32.0000	30.6000	31.0000	-1.587%	7,433	-86.484%
2024-08-06	31.5000	32.3500	30.7000	31.5000	0.000%	5,962	-86.698%
2024-08-05	30.8000	31.7000	28.4500	31.5000	-1.869%	10,768	-86.698%
2024-08-02	32.2000	32.8500	31.5000	32.1000	-1.231%	4,316	-86.947%
2024-08-01	32.1000	33.9000	31.8010	32.5000	+1.881%	9,451	-87.108%
2024-07-31	32.7000	32.7000	31.0000	31.9000	-2.744%	7,088	-86.865%
2024-07-30	34.4000	34.5000	31.7000	32.8000	-4.094%	7,328	-87.226%
2024-07-29	33.2000	35.6000	33.2000	34.2000	+3.323%	14,182	-87.749%
2024-07-26	33.6000	33.7500	32.5000	33.1000	-0.301%	4,137	-87.341%
2024-07-25	32.9000	33.8000	32.5000	33.2000	+0.606%	7,860	-87.380%
2024-07-24	33.4000	34.5000	32.4000	33.0000	-2.077%	7,502	-87.303%
2024-07-23	32.5000	34.7000	32.5000	33.7000	+4.012%	11,262	-87.567%
2024-07-22	31.2000	32.4000	30.6010	32.4000	+4.180%	8,650	-87.068%
2024-07-19	32.1000	32.4000	30.7000	31.1000	-3.115%	5,987	-86.527%
2024-07-18	33.4000	34.3970	31.5000	32.1000	-5.588%	9,981	-86.947%
2024-07-17	33.6000	34.1000	32.2000	34.0000	+1.190%	8,704	-87.676%
2024-07-16	34.2000	34.2000	33.2000	33.6000	0.000%	11,083	-87.530%
2024-07-15	33.3000	36.0000	33.0000	33.6000	+1.205%	16,973	-87.530%
2024-07-12	32.3000	33.5000	30.0000	33.2000	+0.912%	22,019	-87.380%
2024-07-11	33.2000	33.8000	32.3990	32.9000	0.000%	12,634	-87.264%
2024-07-10	33.7000	33.7000	31.6000	32.9000	-2.950%	28,363	-87.264%
2024-07-09	26.0000	34.5000	26.0000	33.9000	+29.389%	74,179	-87.640%
2024-07-08	25.4000	26.3000	25.1000	26.2000	+2.745%	10,464	-84.008%
2024-07-05	25.7000	26.2000	25.4000	25.5000	-0.778%	3,170	-83.569%
2024-07-03	25.2000	26.5000	24.8000	25.7000	+1.984%	7,417	-83.696%
2024-07-02	25.1000	25.3990	24.6000	25.2000	+0.398%	6,259	-83.373%
2024-07-01	26.1000	26.4000	24.9000	25.1000	-5.283%	4,559	-83.307%
2024-06-28	26.6000	26.9000	25.6000	26.5000	+0.379%	12,090	-84.189%
2024-06-27	24.3000	26.5000	24.3000	26.4000	+9.544%	14,471	-84.129%
2024-06-26	23.1000	24.2000	22.5150	24.1000	+10.046%	8,927	-82.614%
2024-06-25	23.6000	23.7000	21.3000	21.9000	-7.595%	15,461	-80.868%
2024-06-24	23.7000	24.3100	23.2000	23.7000	+1.282%	6,165	-82.321%
2024-06-21	22.7000	23.6000	21.8000	23.4000	+2.183%	12,127	-82.094%
2024-06-20	25.8000	25.8000	22.8000	22.9000	-11.923%	9,187	-81.703%
2024-06-18	25.9000	26.5000	25.2000	26.0000	0.000%	14,754	-83.885%
2024-06-17	25.3000	26.1000	24.8000	26.0000	+2.362%	9,598	-83.885%
2024-06-14	25.2000	25.6000	24.7000	25.4000	-0.392%	14,588	-83.504%
2024-06-13	25.9000	26.1000	25.3000	25.5000	-1.923%	9,414	-83.569%
2024-06-12	26.1000	26.4000	25.3000	26.0000	+1.961%	13,551	-83.885%
2024-06-11	25.3000	26.1000	24.7500	25.5000	0.000%	7,021	-83.569%
2024-06-10	25.2000	25.9000	24.7000	25.5000	0.000%	17,114	-83.569%
2024-06-07	25.1000	25.8460	24.4000	25.5000	+0.394%	19,818	-83.569%
2024-06-06	25.7000	26.2200	24.6110	25.4000	-1.167%	25,850	-83.504%
2024-06-05	24.6000	25.8000	24.6000	25.7000	+5.328%	16,696	-83.696%
2024-06-04	25.3000	26.0000	24.4000	24.4000	-4.314%	16,772	-82.828%
2024-06-03	26.1000	26.8010	25.3000	25.5000	-2.672%	22,324	-83.569%
2024-05-31	25.4000	26.2000	25.1000	26.2000	+3.557%	5,885	-84.008%
2024-05-30	25.7000	26.5000	25.1000	25.3000	-0.784%	10,790	-83.439%
2024-05-29	25.0000	25.7500	24.4000	25.5000	-0.391%	11,620	-83.569%
2024-05-28	26.0000	27.2000	25.4000	25.6000	-3.030%	35,057	-83.633%
2024-05-24	25.5000	26.7010	25.0500	26.4000	+3.125%	9,774	-84.129%
2024-05-23	26.1000	26.8000	25.6000	25.6000	-2.290%	10,822	-83.633%
2024-05-22	25.3000	26.2000	24.9000	26.2000	+3.150%	7,548	-84.008%
2024-05-21	25.0000	25.8000	24.6370	25.4000	+0.794%	5,600	-83.504%
2024-05-20	24.8000	25.6000	24.5000	25.2000	0.000%	8,609	-83.373%
2024-05-17	27.0000	27.0000	24.6000	25.2000	-7.011%	18,010	-83.373%
2024-05-16	23.4000	27.5000	22.4000	27.1000	+22.624%	45,300	-84.539%

.dark-mode .jL6lql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jL6lql{ color: #333333; background-color: white; border: 2px solid #333333; }ATHAAthira Pharma, Inc. Common Stockstock NASDAQ

ATHA
Athira Pharma, Inc. Common Stock
stock NASDAQ