Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Alterity Therapeutics Ltd ADR (NQ: ATHE )

1.710 -0.090 (-5.00%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 1.870 1.950 1.750 1.799 56,928 -0.10(-5.32%)
Jul 18, 2024 1.910 2.070 1.870 1.900 133,963 -0.23(-11.01%)
Jul 17, 2024 2.210 2.390 2.060 2.135 940,180 +0.13(+6.34%)
Jul 12, 2024 2.008 0 -0.03(-1.58%)
Jul 11, 2024 1.950 2.120 1.945 2.040 28,973 +0.09(+4.63%)
Jul 10, 2024 1.890 1.950 1.890 1.950 8,266 +0.09(+4.82%)
Jul 09, 2024 1.840 1.930 1.840 1.860 7,893 +0.07(+3.85%)
Jul 08, 2024 1.780 1.820 1.750 1.791 6,863 -0.04(-1.99%)
Jul 05, 2024 1.830 1.840 1.800 1.827 5,112 +0.01(+0.68%)
Jul 03, 2024 1.790 1.830 1.770 1.815 8,460 +0.00(+0.28%)
Jul 02, 2024 1.820 1.820 1.770 1.810 4,703 +0.01(+0.56%)
Jul 01, 2024 1.830 1.830 1.790 1.800 8,487 -0.01(-0.55%)
Jun 28, 2024 1.760 1.840 1.760 1.810 11,075 +0.03(+1.69%)
Jun 27, 2024 1.760 1.790 1.750 1.780 4,578 -0.00(-0.08%)
Jun 26, 2024 1.790 1.800 1.760 1.782 3,192 -0.01(-0.75%)
Jun 25, 2024 1.780 1.808 1.760 1.795 7,374 -0.01(-0.28%)
Jun 24, 2024 1.760 1.820 1.750 1.800 16,036 +0.03(+1.69%)
Jun 21, 2024 1.770 1.790 1.750 1.770 13,424 +0.00(+0.00%)
Jun 20, 2024 1.920 1.920 1.760 1.770 36,917 -0.10(-5.35%)
Jun 18, 2024 1.840 1.880 1.840 1.870 10,628 +0.04(+2.19%)
Jun 17, 2024 1.830 1.920 1.830 1.830 33,760 -0.03(-1.61%)
Jun 14, 2024 1.919 1.940 1.840 1.860 7,867 -0.03(-1.59%)
Jun 13, 2024 1.870 1.920 1.820 1.890 13,646 -0.05(-2.58%)
Jun 12, 2024 1.860 1.940 1.800 1.940 10,785 +0.03(+1.57%)
Jun 11, 2024 1.900 1.950 1.860 1.910 8,255 -0.05(-2.55%)
Jun 10, 2024 1.890 1.960 1.860 1.960 8,825 +0.11(+5.94%)
Jun 07, 2024 1.860 1.915 1.850 1.850 10,851 -0.00(-0.26%)
Jun 06, 2024 1.899 1.899 1.830 1.855 9,805 +0.00(+0.27%)
Jun 05, 2024 1.850 1.910 1.830 1.850 13,344 -0.06(-3.14%)
Jun 04, 2024 1.900 1.940 1.860 1.910 25,187 -0.04(-2.05%)
Jun 03, 2024 1.850 2.030 1.850 1.950 24,304 +0.08(+4.28%)
May 31, 2024 1.850 1.880 1.850 1.870 6,027 -0.01(-0.54%)
May 30, 2024 1.900 1.970 1.860 1.880 7,642 -0.09(-4.56%)
May 29, 2024 2.020 2.020 1.895 1.970 11,261 +0.02(+1.03%)
May 28, 2024 2.020 2.020 1.930 1.950 9,736 -0.05(-2.50%)
May 24, 2024 1.980 2.030 1.948 2.000 17,670 +0.06(+3.11%)
May 23, 2024 1.995 1.995 1.910 1.940 5,149 -0.05(-2.53%)
May 22, 2024 2.000 2.020 1.950 1.990 11,016 +0.03(+1.47%)
May 21, 2024 1.950 2.018 1.950 1.961 3,809 +0.00(+0.06%)
May 20, 2024 1.970 2.005 1.850 1.960 34,053 -0.04(-2.00%)
May 17, 2024 1.990 2.029 1.930 2.000 15,231 -0.02(-0.99%)
May 16, 2024 2.040 2.125 1.970 2.020 24,780 -0.02(-0.98%)
May 15, 2024 2.012 2.150 2.012 2.040 6,327 -0.06(-2.86%)
May 14, 2024 2.010 2.120 1.980 2.100 46,210 +0.03(+1.45%)
May 13, 2024 1.980 2.110 1.968 2.070 6,791 +0.06(+2.99%)
May 10, 2024 1.940 2.040 1.940 2.010 15,260 +0.01(+0.50%)
May 09, 2024 2.100 2.100 1.900 2.000 44,669 -0.04(-1.96%)
May 08, 2024 2.100 2.230 2.040 2.040 24,838 -0.06(-2.86%)
May 07, 2024 2.070 2.110 2.010 2.100 43,333 +0.09(+4.48%)
May 06, 2024 2.110 2.200 2.010 2.010 25,722 -0.04(-1.95%)
May 03, 2024 2.080 2.150 2.050 2.050 14,680 -0.09(-4.21%)
May 02, 2024 2.150 2.240 2.040 2.140 40,785 -0.06(-2.73%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.