Free Trial

Athira Pharma (ATHA) Stock Chart & Stock Price History

Athira Pharma logo
$0.61
+0.18 (+42.26%)
(As of 11/1/2024 ET)

Athira Pharma Stock Price Performance

5 Day
Performance
+24.26%
1 Month
Performance
+37.21%
3 Month
Performance
-81.12%
6 Month
Performance
-69.09%
Year-To-Date
Performance
-75.07%
1 Year
Performance
-63.50%
Receive ATHA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Athira Pharma and its competitors with MarketBeat's FREE daily newsletter

ATHA Stock Chart for Saturday, November, 2, 2024

Athira Pharma Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$0.43$0.61
+41.53%
$0.75$0.55239.44 million shs$23.29 million
10/31/2024$0.45$0.43
-4.68%
$0.45$0.425.92 million shs$16.46 million
10/30/2024$0.48$0.45
-7.23%
$0.48$0.44305,941 shs$17.26 million
10/29/2024$0.49$0.48
-0.72%
$0.49$0.46476,881 shs$18.56 million
10/28/2024$0.47$0.49
+4.23%
$0.52$0.45604,264 shs$18.69 million
10/25/2024$0.47$0.47
-1.10%
$0.51$0.45329,006 shs$17.93 million
10/24/2024$0.48$0.47
-0.61%
$0.49$0.45273,875 shs$18.13 million
10/23/2024$0.53$0.48
-10.04%
$0.54$0.47734,137 shs$18.24 million
10/22/2024$0.46$0.53
+15.73%
$0.57$0.462.06 million shs$20.28 million
10/21/2024$0.47$0.46
-3.26%
$0.49$0.45333,640 shs$17.52 million
10/18/2024$0.45$0.47
+5.54%
$0.49$0.44522,080 shs$18.11 million
10/17/2024$0.45$0.45
-1.52%
$0.46$0.44145,538 shs$17.16 million
10/16/2024$0.44$0.45
+2.30%
$0.47$0.45317,017 shs$17.42 million
10/15/2024$0.44$0.44
+0.77%
$0.47$0.42511,371 shs$17.03 million
10/14/2024$0.42$0.44
+5.98%
$0.45$0.41290,406 shs$16.90 million
10/11/2024$0.42$0.42
-0.95%
$0.43$0.41311,210 shs$16.00 million
10/10/2024$0.43$0.42
-1.52%
$0.42$0.41323,591 shs$16.10 million
10/09/2024$0.42$0.43
+0.90%
$0.44$0.41320,449 shs$16.35 million
10/08/2024$0.43$0.42
-1.45%
$0.43$0.42168,304 shs$16.21 million
10/07/2024$0.43$0.43
+0.94%
$0.44$0.43193,254 shs$16.44 million
10/04/2024$0.43$0.43
-0.16%
$0.46$0.42545,171 shs$16.29 million
10/03/2024$0.44$0.43
-3.60%
$0.45$0.43339,386 shs$16.32 million
10/02/2024$0.45$0.44
-1.84%
$0.45$0.43356,221 shs$16.93 million
10/01/2024$0.45$0.45
+0.87%
$0.45$0.43297,881 shs$17.24 million
09/30/2024$0.44$0.45
+0.38%
$0.48$0.44429,472 shs$17.10 million
09/27/2024$0.42$0.44
+6.14%
$0.45$0.43415,845 shs$17.08 million
09/26/2024$0.44$0.42
-4.19%
$0.44$0.41658,855 shs$16.09 million
09/25/2024$0.45$0.44
-2.06%
$0.47$0.43544,730 shs$16.79 million
09/24/2024$0.42$0.45
+6.21%
$0.45$0.42539,316 shs$17.10 million
09/23/2024$0.43$0.42
-2.39%
$0.45$0.411.85 million shs$16.10 million
09/20/2024$0.46$0.43
-7.44%
$0.47$0.43752,088 shs$16.49 million
09/19/2024$0.46$0.46
+0.41%
$0.48$0.46902,781 shs$17.82 million
09/18/2024$0.49$0.46
-4.69%
$0.51$0.46977,892 shs$17.75 million
09/17/2024$0.51$0.49
-3.99%
$0.52$0.491.14 million shs$18.62 million
09/16/2024$0.53$0.51
-4.18%
$0.53$0.49623,562 shs$19.39 million
09/13/2024$0.51$0.53
+3.59%
$0.54$0.51788,184 shs$20.30 million
09/12/2024$0.49$0.51
+4.04%
$0.54$0.48998,796 shs$19.54 million
09/11/2024$0.49$0.49$0.50$0.46819,343 shs$18.78 million
09/10/2024$0.49$0.49
-0.93%
$0.52$0.472.24 million shs$18.78 million
09/09/2024$0.54$0.49
-8.64%
$0.53$0.491.21 million shs$19.01 million
Elon knows the truth, which is why they want him silenced (Ad)

Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to humanity, there is a war being waged on Elon Musk. This war has nothing to do with X, Elon’s stance on immigration or his support for Donald Trump.

Watch this new documentary and you’ll discover what Elon knows,
09/06/2024$0.56$0.54
-3.65%
$0.58$0.521.97 million shs$20.75 million
09/05/2024$0.61$0.56
-7.96%
$0.61$0.544.59 million shs$21.54 million
09/04/2024$2.83$0.61
-78.43%
$0.71$0.6017.41 million shs$23.40 million
09/03/2024$3.09$2.83
-8.41%
$3.03$2.732.79 million shs$108.47 million
09/02/2024$3.09$3.09$3.34$2.99186,200 shs$118.44 million
08/30/2024$3.07$3.09
+0.65%
$3.32$2.99186,248 shs$118.44 million
08/29/2024$3.29$3.07
-6.69%
$3.29$3.05111,663 shs$117.67 million
08/28/2024$3.30$3.29
-0.30%
$3.35$3.2475,723 shs$126.10 million
08/27/2024$3.25$3.30
+1.69%
$3.34$3.17104,065 shs$126.49 million
08/26/2024$3.32$3.25
-2.26%
$3.42$3.24115,947 shs$124.38 million
08/23/2024$3.11$3.32
+6.75%
$3.33$3.05169,047 shs$127.25 million
08/22/2024$3.32$3.11
-6.18%
$3.35$3.06141,467 shs$119.20 million
08/21/2024$3.34$3.32
-0.75%
$3.51$3.24227,124 shs$127.06 million
08/20/2024$3.43$3.34
-2.62%
$3.51$3.34199,976 shs$128.02 million
08/19/2024$2.93$3.43
+17.06%
$3.67$2.97547,400 shs$131.47 million
08/16/2024$2.99$2.93
-2.01%
$3.04$2.9283,617 shs$112.30 million
08/15/2024$2.89$2.99
+3.46%
$3.07$2.95165,606 shs$114.60 million
08/14/2024$2.96$2.89
-2.36%
$3.00$2.8856,985 shs$110.77 million
08/13/2024$2.95$2.96
+0.34%
$3.07$2.9556,146 shs$113.45 million
08/12/2024$3.01$2.95
-1.99%
$3.18$2.9167,320 shs$113.07 million
08/09/2024$3.07$3.01
-1.95%
$3.06$2.9741,443 shs$115.37 million
08/08/2024$3.10$3.07
-0.97%
$3.16$3.0035,591 shs$117.67 million
08/07/2024$3.15$3.10
-1.59%
$3.20$3.0674,329 shs$118.82 million
08/06/2024$3.15$3.15$3.24$3.0759,623 shs$120.74 million
08/05/2024$3.21$3.15
-1.87%
$3.17$2.85106,770 shs$120.74 million
08/02/2024$3.25$3.21
-1.23%
$3.29$3.1543,156 shs$123.04 million
08/01/2024$3.19$3.25
+1.88%
$3.39$3.1894,489 shs$124.57 million


This page (NASDAQ:ATHA) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners