Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Athira Pharma Inc (NQ: ATHA )

0.4281 -0.0210 (-4.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 2.000 2.050 1.990 2.040 124,515 +0.07(+3.55%)
Apr 30, 2024 2.000 2.020 1.945 1.970 94,161 +0.00(+0.00%)
Apr 29, 2024 2.000 2.030 1.910 1.970 203,212 +0.05(+2.60%)
Apr 26, 2024 1.920 2.010 1.910 1.920 164,716 +0.00(+0.00%)
Apr 25, 2024 2.000 2.000 1.895 1.920 156,021 -0.09(-4.48%)
Apr 24, 2024 2.070 2.100 2.000 2.010 79,151 -0.03(-1.47%)
Apr 23, 2024 2.060 2.130 2.030 2.040 85,381 -0.05(-2.39%)
Apr 22, 2024 2.170 2.170 2.075 2.090 128,081 -0.04(-1.88%)
Apr 19, 2024 2.060 2.160 2.060 2.130 203,913 +0.07(+3.40%)
Apr 18, 2024 2.110 2.200 2.021 2.060 198,077 -0.05(-2.37%)
Apr 17, 2024 2.160 2.260 2.110 2.110 111,525 +0.00(+0.00%)
Apr 16, 2024 2.060 2.210 2.060 2.110 165,036 +0.05(+2.43%)
Apr 15, 2024 2.440 2.485 2.022 2.060 373,924 -0.38(-15.57%)
Apr 12, 2024 2.600 2.660 2.410 2.440 160,015 -0.21(-7.92%)
Apr 11, 2024 2.570 2.725 2.555 2.650 258,198 +0.17(+6.85%)
Apr 10, 2024 2.450 2.510 2.418 2.480 139,936 -0.04(-1.59%)
Apr 09, 2024 2.430 2.560 2.414 2.520 179,862 +0.10(+4.13%)
Apr 08, 2024 2.490 2.490 2.390 2.420 144,343 -0.05(-2.02%)
Apr 05, 2024 2.490 2.570 2.440 2.470 176,255 -0.03(-1.20%)
Apr 04, 2024 2.530 2.661 2.484 2.500 225,686 +0.00(+0.00%)
Apr 03, 2024 2.450 2.550 2.385 2.500 208,456 +0.02(+0.81%)
Apr 02, 2024 2.510 2.580 2.420 2.480 222,286 -0.03(-1.20%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.