Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

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

Athira Pharma Inc (NQ: ATHA )

2.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.580 2.715 2.560 2.560 216,878 -0.03(-1.16%)
Mar 26, 2024 2.560 2.629 2.509 2.590 284,471 +0.05(+1.97%)
Mar 25, 2024 2.520 2.710 2.480 2.540 373,336 -0.01(-0.39%)
Mar 22, 2024 2.490 2.585 2.460 2.550 115,547 +0.03(+1.19%)
Mar 21, 2024 2.460 2.605 2.431 2.520 380,008 +0.06(+2.65%)
Mar 20, 2024 2.200 2.505 2.170 2.455 807,264 +0.21(+9.60%)
Mar 19, 2024 2.480 2.620 2.160 2.240 1,505,728 -0.25(-10.04%)
Mar 18, 2024 2.690 2.690 2.470 2.490 276,789 -0.13(-4.96%)
Mar 15, 2024 2.550 2.750 2.530 2.620 534,367 +0.05(+1.95%)
Mar 14, 2024 2.630 2.670 2.500 2.570 440,278 -0.05(-1.91%)
Mar 13, 2024 2.520 2.710 2.520 2.620 530,036 +0.10(+3.97%)
Mar 12, 2024 2.880 2.890 2.420 2.520 933,529 -0.39(-13.40%)
Mar 11, 2024 3.580 3.640 2.800 2.910 1,149,675 -0.67(-18.72%)
Mar 08, 2024 4.150 4.210 3.500 3.580 1,856,233 -0.57(-13.73%)
Mar 07, 2024 3.900 4.170 3.860 4.150 473,363 +0.25(+6.41%)
Mar 06, 2024 3.970 4.060 3.865 3.900 297,996 -0.06(-1.52%)
Mar 05, 2024 4.030 4.110 3.870 3.960 298,124 -0.13(-3.18%)
Mar 04, 2024 3.950 4.180 3.900 4.090 502,311 +0.15(+3.81%)
Mar 01, 2024 3.880 4.020 3.870 3.940 196,568 +0.09(+2.34%)
Feb 29, 2024 4.010 4.090 3.804 3.850 246,727 -0.12(-3.02%)
Feb 28, 2024 4.010 4.050 3.890 3.970 260,313 -0.04(-1.00%)
Feb 27, 2024 3.900 4.090 3.830 4.010 496,822 +0.10(+2.56%)
Feb 26, 2024 3.950 3.980 3.850 3.910 237,434 -0.02(-0.51%)
Feb 23, 2024 4.000 4.040 3.880 3.930 297,644 +0.00(+0.00%)
Feb 22, 2024 3.780 3.960 3.620 3.930 324,903 +0.23(+6.22%)
Feb 21, 2024 3.940 4.298 3.670 3.700 705,902 -0.23(-5.85%)
Feb 20, 2024 3.680 3.930 3.680 3.930 476,634 +0.35(+9.78%)
Feb 16, 2024 3.660 3.845 3.540 3.580 497,176 -0.08(-2.19%)
Feb 15, 2024 3.370 3.680 3.300 3.660 565,308 +0.40(+12.27%)
Feb 14, 2024 3.220 3.290 3.175 3.260 109,565 +0.11(+3.49%)
Feb 13, 2024 3.200 3.215 3.050 3.150 190,210 -0.09(-2.78%)
Feb 12, 2024 3.360 3.510 3.240 3.240 309,795 -0.08(-2.41%)
Feb 09, 2024 3.230 3.350 3.155 3.320 175,891 +0.15(+4.73%)
Feb 08, 2024 3.120 3.230 3.090 3.170 174,285 +0.07(+2.26%)
Feb 07, 2024 3.200 3.200 3.040 3.100 168,190 -0.08(-2.52%)
Feb 06, 2024 3.070 3.260 3.070 3.180 133,358 +0.09(+2.91%)
Feb 05, 2024 3.130 3.165 3.038 3.090 101,321 -0.04(-1.28%)
Feb 02, 2024 3.230 3.230 3.015 3.130 153,427 -0.12(-3.69%)
Feb 01, 2024 3.180 3.405 3.160 3.250 397,913 +0.08(+2.52%)
Jan 31, 2024 3.090 3.270 3.070 3.170 255,958 +0.08(+2.59%)
Jan 30, 2024 3.270 3.270 3.060 3.090 170,570 -0.19(-5.79%)
Jan 29, 2024 3.080 3.290 3.040 3.280 186,389 +0.19(+6.15%)
Jan 26, 2024 3.080 3.120 2.980 3.090 124,841 +0.01(+0.32%)
Jan 25, 2024 3.040 3.110 3.000 3.080 136,738 +0.06(+1.99%)
Jan 24, 2024 3.230 3.230 2.990 3.020 204,227 -0.19(-5.92%)
Jan 23, 2024 3.060 3.320 3.060 3.210 607,390 +0.14(+4.56%)
Jan 22, 2024 2.920 3.090 2.870 3.070 334,994 +0.19(+6.60%)
Jan 19, 2024 2.790 2.905 2.720 2.880 218,394 +0.10(+3.60%)
Jan 18, 2024 2.950 2.960 2.760 2.780 215,319 -0.15(-5.12%)
Jan 17, 2024 3.090 3.149 2.870 2.930 331,526 -0.23(-7.28%)
Jan 16, 2024 3.130 3.320 3.081 3.160 579,520 +0.16(+5.33%)
Jan 12, 2024 3.080 3.110 2.955 3.000 346,238 +0.01(+0.33%)
Jan 11, 2024 3.010 3.240 2.885 2.990 797,631 +0.11(+3.82%)
Jan 10, 2024 2.850 3.005 2.730 2.880 313,606 +0.01(+0.52%)
Jan 09, 2024 3.140 3.150 2.850 2.865 469,966 -0.30(-9.62%)
Jan 08, 2024 2.860 3.240 2.708 3.170 600,777 +0.30(+10.45%)
Jan 05, 2024 3.070 3.070 2.830 2.870 669,066 -0.26(-8.31%)
Jan 04, 2024 3.070 3.300 3.040 3.130 574,650 +0.10(+3.30%)
Jan 03, 2024 2.840 3.190 2.770 3.030 795,663 +0.14(+4.84%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.