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:

Athira Pharma Inc (NQ: ATHA )

3.240 +0.130 (+4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.210 3.240 3.070 3.110 59,874 -0.10(-3.12%)
Jul 18, 2024 3.340 3.440 3.150 3.210 99,658 -0.19(-5.59%)
Jul 17, 2024 3.360 3.410 3.220 3.400 86,971 +0.04(+1.19%)
Jul 16, 2024 3.420 3.420 3.320 3.360 110,832 +0.00(+0.00%)
Jul 15, 2024 3.330 3.600 3.300 3.360 169,734 +0.04(+1.20%)
Jul 12, 2024 3.230 3.350 3.000 3.320 220,192 +0.03(+0.91%)
Jul 11, 2024 3.320 3.380 3.240 3.290 126,336 +0.00(+0.00%)
Jul 10, 2024 3.370 3.370 3.160 3.290 283,631 -0.10(-2.95%)
Jul 09, 2024 2.600 3.450 2.600 3.390 739,182 +0.77(+29.39%)
Jul 08, 2024 2.540 2.630 2.510 2.620 104,643 +0.07(+2.75%)
Jul 05, 2024 2.570 2.620 2.540 2.550 31,704 -0.02(-0.78%)
Jul 03, 2024 2.520 2.650 2.480 2.570 74,169 +0.05(+1.98%)
Jul 02, 2024 2.510 2.540 2.460 2.520 62,582 +0.01(+0.40%)
Jul 01, 2024 2.610 2.640 2.490 2.510 45,594 -0.14(-5.28%)
Jun 28, 2024 2.660 2.690 2.560 2.650 120,897 +0.01(+0.38%)
Jun 27, 2024 2.430 2.650 2.430 2.640 144,711 +0.23(+9.54%)
Jun 26, 2024 2.310 2.420 2.252 2.410 89,270 +0.22(+10.05%)
Jun 25, 2024 2.360 2.370 2.130 2.190 153,865 -0.18(-7.59%)
Jun 24, 2024 2.370 2.431 2.320 2.370 61,646 +0.03(+1.28%)
Jun 21, 2024 2.270 2.360 2.180 2.340 121,272 +0.05(+2.18%)
Jun 20, 2024 2.580 2.580 2.280 2.290 91,864 -0.31(-11.92%)
Jun 18, 2024 2.590 2.650 2.520 2.600 147,544 +0.00(+0.00%)
Jun 17, 2024 2.530 2.610 2.480 2.600 95,981 +0.06(+2.36%)
Jun 14, 2024 2.520 2.560 2.470 2.540 145,877 -0.01(-0.39%)
Jun 13, 2024 2.590 2.610 2.530 2.550 94,138 -0.05(-1.92%)
Jun 12, 2024 2.610 2.640 2.530 2.600 135,513 +0.05(+1.96%)
Jun 11, 2024 2.530 2.610 2.475 2.550 70,103 +0.00(+0.00%)
Jun 10, 2024 2.520 2.590 2.470 2.550 171,136 +0.00(+0.00%)
Jun 07, 2024 2.510 2.585 2.440 2.550 198,177 +0.01(+0.39%)
Jun 06, 2024 2.570 2.622 2.461 2.540 258,495 -0.03(-1.17%)
Jun 05, 2024 2.460 2.580 2.460 2.570 166,955 +0.13(+5.33%)
Jun 04, 2024 2.530 2.600 2.440 2.440 167,566 -0.11(-4.31%)
Jun 03, 2024 2.610 2.680 2.530 2.550 223,241 -0.07(-2.67%)
May 31, 2024 2.540 2.620 2.510 2.620 58,853 +0.09(+3.56%)
May 30, 2024 2.570 2.650 2.510 2.530 107,896 -0.02(-0.78%)
May 29, 2024 2.500 2.575 2.440 2.550 116,195 -0.01(-0.39%)
May 28, 2024 2.600 2.720 2.540 2.560 350,567 -0.08(-3.03%)
May 24, 2024 2.550 2.670 2.505 2.640 97,741 +0.08(+3.13%)
May 23, 2024 2.610 2.680 2.560 2.560 108,223 -0.06(-2.29%)
May 22, 2024 2.530 2.620 2.490 2.620 75,369 +0.08(+3.15%)
May 21, 2024 2.500 2.580 2.464 2.540 55,998 +0.02(+0.79%)
May 20, 2024 2.480 2.560 2.450 2.520 86,064 +0.00(+0.00%)
May 17, 2024 2.700 2.700 2.460 2.520 180,102 -0.19(-7.01%)
May 16, 2024 2.340 2.750 2.240 2.710 452,567 +0.50(+22.62%)
May 15, 2024 2.210 2.315 2.180 2.210 135,652 +0.01(+0.45%)
May 14, 2024 2.300 2.330 2.200 2.200 92,485 -0.11(-4.76%)
May 13, 2024 2.110 2.320 2.110 2.310 137,382 +0.19(+8.96%)
May 10, 2024 2.150 2.205 2.105 2.120 80,804 -0.10(-4.50%)
May 09, 2024 2.170 2.285 2.120 2.220 284,802 +0.08(+3.74%)
May 08, 2024 2.170 2.220 2.110 2.140 78,598 -0.04(-1.83%)
May 07, 2024 1.970 2.230 1.960 2.180 202,676 +0.21(+10.66%)
May 06, 2024 1.970 2.025 1.935 1.970 124,046 +0.01(+0.51%)
May 03, 2024 2.000 2.050 1.940 1.960 148,071 +0.00(+0.00%)
May 02, 2024 2.060 2.057 1.950 1.960 257,533 -0.08(-3.92%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.