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 (%)
Aug 30, 2024 3.070 3.340 2.990 3.090 186,249 +0.02(+0.65%)
Aug 29, 2024 3.290 3.290 3.050 3.070 111,663 -0.22(-6.69%)
Aug 28, 2024 3.300 3.350 3.240 3.290 76,725 -0.01(-0.30%)
Aug 27, 2024 3.230 3.340 3.170 3.300 104,073 +0.05(+1.69%)
Aug 26, 2024 3.320 3.420 3.240 3.245 115,947 -0.07(-2.26%)
Aug 23, 2024 3.110 3.330 3.050 3.320 169,047 +0.21(+6.75%)
Aug 22, 2024 3.350 3.350 3.060 3.110 141,493 -0.21(-6.18%)
Aug 21, 2024 3.350 3.510 3.230 3.315 227,124 -0.02(-0.75%)
Aug 20, 2024 3.400 3.510 3.340 3.340 199,976 -0.09(-2.62%)
Aug 19, 2024 2.970 3.670 2.970 3.430 547,400 +0.50(+17.06%)
Aug 16, 2024 3.000 3.040 2.920 2.930 84,139 -0.06(-2.01%)
Aug 15, 2024 2.990 3.070 2.940 2.990 165,616 +0.10(+3.46%)
Aug 14, 2024 3.000 3.000 2.880 2.890 56,994 -0.07(-2.36%)
Aug 13, 2024 3.050 3.070 2.950 2.960 56,156 +0.01(+0.34%)
Aug 12, 2024 3.010 3.180 2.910 2.950 67,710 -0.06(-1.99%)
Aug 09, 2024 3.060 3.070 2.960 3.010 42,346 -0.06(-1.95%)
Aug 08, 2024 3.140 3.160 3.000 3.070 35,605 -0.03(-0.97%)
Aug 07, 2024 3.160 3.200 3.060 3.100 74,329 -0.05(-1.59%)
Aug 06, 2024 3.150 3.235 3.070 3.150 59,623 +0.00(+0.00%)
Aug 05, 2024 3.080 3.170 2.845 3.150 107,680 -0.06(-1.87%)
Aug 02, 2024 3.220 3.285 3.150 3.210 43,156 -0.04(-1.23%)
Aug 01, 2024 3.210 3.390 3.180 3.250 94,493 +0.06(+1.88%)
Jul 31, 2024 3.270 3.270 3.100 3.190 70,879 -0.09(-2.74%)
Jul 30, 2024 3.440 3.450 3.170 3.280 72,951 -0.14(-4.09%)
Jul 29, 2024 3.320 3.560 3.320 3.420 141,817 +0.11(+3.32%)
Jul 26, 2024 3.360 3.375 3.250 3.310 41,368 -0.01(-0.30%)
Jul 25, 2024 3.290 3.380 3.250 3.320 78,580 +0.02(+0.61%)
Jul 24, 2024 3.340 3.450 3.240 3.300 75,023 -0.07(-2.08%)
Jul 23, 2024 3.250 3.470 3.250 3.370 112,617 +0.13(+4.01%)
Jul 22, 2024 3.120 3.240 3.060 3.240 86,495 +0.13(+4.18%)
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%)
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.