Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athira Pharma Inc (NQ: ATHA )

2.550 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.950 3.110 2.860 3.050 2,505,742 +0.06(+2.01%)
Jun 29, 2022 2.770 3.000 2.700 2.990 1,706,715 +0.20(+7.17%)
Jun 28, 2022 2.880 2.955 2.700 2.790 1,950,393 -0.06(-2.11%)
Jun 27, 2022 2.740 2.950 2.680 2.850 1,886,355 +0.11(+4.01%)
Jun 24, 2022 2.670 2.830 2.650 2.740 2,492,377 -0.01(-0.36%)
Jun 23, 2022 2.820 2.830 2.580 2.750 4,797,278 -0.10(-3.51%)
Jun 22, 2022 2.640 3.100 2.530 2.850 22,018,204 -5.60(-66.27%)
Jun 21, 2022 8.740 8.900 8.410 8.450 354,954 -0.15(-1.74%)
Jun 17, 2022 8.280 8.998 8.130 8.600 431,665 +0.50(+6.17%)
Jun 16, 2022 8.040 8.244 7.900 8.100 221,843 -0.12(-1.46%)
Jun 15, 2022 8.090 8.420 7.960 8.220 167,677 +0.19(+2.37%)
Jun 14, 2022 8.000 8.090 7.840 8.030 141,422 -0.02(-0.25%)
Jun 13, 2022 7.950 8.240 7.810 8.050 250,896 -0.11(-1.35%)
Jun 10, 2022 8.110 8.220 7.950 8.160 169,956 -0.20(-2.39%)
Jun 09, 2022 9.000 9.000 8.350 8.360 157,829 -0.74(-8.13%)
Jun 08, 2022 9.250 9.431 9.040 9.100 170,619 -0.13(-1.41%)
Jun 07, 2022 9.100 9.340 8.900 9.230 212,696 +0.25(+2.78%)
Jun 06, 2022 9.340 9.920 8.920 8.980 421,939 -0.19(-2.07%)
Jun 03, 2022 9.180 9.660 9.095 9.170 374,675 -0.11(-1.19%)
Jun 02, 2022 8.920 9.300 8.740 9.280 105,096 +0.32(+3.57%)
Jun 01, 2022 9.110 9.405 8.960 8.960 301,990 -0.12(-1.32%)
May 31, 2022 9.140 9.360 8.800 9.080 239,197 -0.13(-1.41%)
May 27, 2022 8.920 9.730 8.771 9.210 378,893 +0.36(+4.07%)
May 26, 2022 8.910 9.090 8.610 8.850 177,355 -0.06(-0.67%)
May 25, 2022 8.990 9.170 8.430 8.910 169,961 -0.10(-1.11%)
May 24, 2022 8.890 9.060 8.500 9.010 165,529 -0.02(-0.22%)
May 23, 2022 8.930 9.200 8.660 9.030 321,820 +0.10(+1.12%)
May 20, 2022 8.380 8.930 8.380 8.930 308,168 +0.68(+8.24%)
May 19, 2022 8.280 8.630 8.160 8.250 219,523 -0.06(-0.72%)
May 18, 2022 8.720 8.850 8.215 8.310 223,591 -0.61(-6.84%)
May 17, 2022 8.800 9.265 8.800 8.920 303,657 +0.25(+2.88%)
May 16, 2022 8.200 8.810 8.200 8.670 215,486 +0.39(+4.71%)
May 13, 2022 8.010 8.470 7.960 8.280 241,700 +0.32(+4.02%)
May 12, 2022 8.380 8.451 7.560 7.960 403,164 -0.46(-5.46%)
May 11, 2022 9.350 9.430 8.380 8.420 544,349 -0.85(-9.17%)
May 10, 2022 9.330 9.330 9.005 9.270 410,484 +0.43(+4.86%)
May 09, 2022 9.020 9.300 8.655 8.840 486,957 -0.36(-3.91%)
May 06, 2022 10.69 10.69 9.160 9.200 285,066 -0.79(-7.91%)
May 05, 2022 10.60 10.70 9.860 9.990 341,488 -0.67(-6.29%)
May 04, 2022 10.78 11.01 10.43 10.66 452,104 +0.05(+0.47%)
May 03, 2022 10.56 10.94 10.33 10.61 235,846 +0.01(+0.09%)
May 02, 2022 10.28 10.71 10.15 10.60 224,880 +0.31(+3.01%)
Apr 29, 2022 10.45 10.88 10.17 10.29 163,253 -0.14(-1.34%)
Apr 28, 2022 10.65 10.72 9.855 10.43 195,027 -0.10(-0.95%)
Apr 27, 2022 11.04 11.19 10.37 10.53 226,642 -0.48(-4.36%)
Apr 26, 2022 11.29 11.60 10.91 11.01 203,012 -0.39(-3.42%)
Apr 25, 2022 11.35 11.69 11.20 11.40 184,458 -0.04(-0.35%)
Apr 22, 2022 11.63 12.07 11.10 11.44 204,584 -0.34(-2.89%)
Apr 21, 2022 11.98 12.08 11.57 11.78 415,870 +0.15(+1.29%)
Apr 20, 2022 11.46 11.91 11.26 11.63 191,392 +0.03(+0.26%)
Apr 19, 2022 11.25 11.76 11.09 11.60 195,894 +0.25(+2.20%)
Apr 18, 2022 11.99 11.99 11.26 11.35 245,906 -0.41(-3.49%)
Apr 14, 2022 11.79 11.99 11.44 11.76 292,046 -0.05(-0.42%)
Apr 13, 2022 11.47 11.97 11.47 11.81 433,665 +0.37(+3.23%)
Apr 12, 2022 11.74 11.92 11.38 11.44 258,066 -0.19(-1.63%)
Apr 11, 2022 12.51 12.57 11.62 11.63 381,196 -0.98(-7.77%)
Apr 08, 2022 12.13 12.83 11.88 12.61 424,481 +0.38(+3.11%)
Apr 07, 2022 13.37 13.56 12.16 12.23 350,757 -1.11(-8.32%)
Apr 06, 2022 13.30 13.72 12.71 13.34 253,317 -0.09(-0.67%)
Apr 05, 2022 13.38 14.07 13.30 13.43 466,100 +0.01(+0.07%)
Apr 04, 2022 13.81 14.22 13.36 13.42 307,891 +0.12(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.