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:

Alterity Therapeutics Ltd ADR (NQ: ATHE )

2.510 +0.250 (+11.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.490 2.568 2.435 2.490 16,620 +0.02(+0.81%)
Dec 28, 2023 2.580 2.580 2.410 2.470 21,477 -0.10(-3.89%)
Dec 27, 2023 2.530 2.660 2.430 2.570 122,991 +0.03(+1.18%)
Dec 26, 2023 2.620 2.670 2.470 2.540 42,681 -0.13(-4.87%)
Dec 22, 2023 2.550 2.720 2.390 2.670 31,582 +0.07(+2.69%)
Dec 21, 2023 2.630 2.759 2.510 2.600 37,223 -0.06(-2.26%)
Dec 20, 2023 2.790 2.790 2.630 2.660 19,030 -0.03(-1.11%)
Dec 19, 2023 2.860 2.960 2.530 2.690 65,999 -0.21(-7.24%)
Dec 18, 2023 3.190 3.190 2.850 2.900 89,742 -0.13(-4.29%)
Dec 15, 2023 2.990 3.090 2.940 3.030 76,408 -0.02(-0.66%)
Dec 14, 2023 2.820 3.250 2.800 3.050 238,935 +0.37(+13.81%)
Dec 13, 2023 2.500 2.800 2.500 2.680 242,351 +0.27(+11.20%)
Dec 12, 2023 2.300 2.490 2.230 2.410 120,287 +0.10(+4.33%)
Dec 11, 2023 2.550 2.680 2.310 2.310 161,260 -0.32(-12.17%)
Dec 08, 2023 2.750 2.840 2.610 2.630 73,298 -0.17(-6.07%)
Dec 07, 2023 3.020 3.020 2.800 2.800 145,229 -0.15(-5.08%)
Dec 06, 2023 3.020 3.050 2.660 2.950 488,173 -0.29(-8.95%)
Dec 05, 2023 3.400 3.810 3.200 3.240 1,149,757 -0.96(-22.86%)
Dec 04, 2023 4.250 5.410 3.550 4.200 34,439,264 +2.54(+153.01%)
Dec 01, 2023 1.700 1.730 1.645 1.660 24,484 -0.15(-8.29%)
Nov 30, 2023 1.560 1.810 1.560 1.810 39,052 +0.01(+0.56%)
Nov 29, 2023 1.680 1.800 1.580 1.800 10,471 +0.07(+4.35%)
Nov 28, 2023 1.710 1.800 1.695 1.725 13,038 -0.00(-0.29%)
Nov 27, 2023 1.720 1.730 1.620 1.730 42,620 -0.12(-6.49%)
Nov 24, 2023 1.840 1.850 1.690 1.850 20,296 +0.19(+11.45%)
Nov 22, 2023 1.870 2.000 1.550 1.660 150,753 -0.72(-30.25%)
Nov 17, 2023 2.380 0 +0.03(+1.28%)
Nov 16, 2023 2.400 2.413 2.350 2.350 3,396 -0.10(-4.04%)
Nov 15, 2023 2.450 2.450 2.449 2.449 849 -0.18(-6.88%)
Nov 14, 2023 2.430 2.630 2.430 2.630 460 +0.24(+9.92%)
Nov 10, 2023 2.393 254 -0.02(-0.72%)
Nov 09, 2023 2.360 2.540 2.360 2.410 1,993 -0.24(-9.05%)
Nov 08, 2023 2.490 2.700 2.418 2.650 6,881 +0.30(+12.77%)
Nov 07, 2023 2.200 2.500 2.200 2.350 1,980 +0.10(+4.44%)
Nov 06, 2023 2.290 2.290 2.210 2.250 2,009 -0.15(-6.25%)
Nov 03, 2023 2.320 2.420 2.180 2.400 10,012 +0.15(+6.67%)
Nov 02, 2023 2.493 2.493 2.250 2.250 1,540 -0.08(-3.51%)
Oct 30, 2023 2.332 81 -0.15(-5.98%)
Oct 27, 2023 2.555 2.555 2.480 2.480 846 +0.20(+8.75%)
Oct 26, 2023 2.280 2.280 2.280 2.280 603 -0.21(-8.41%)
Oct 25, 2023 2.510 2.510 2.385 2.490 2,463 -0.06(-2.35%)
Oct 24, 2023 2.550 2.550 2.550 2.550 196 -0.15(-5.56%)
Oct 23, 2023 2.400 2.700 2.400 2.700 518 +0.28(+11.57%)
Oct 19, 2023 2.420 653 +0.04(+1.68%)
Oct 18, 2023 2.420 2.420 2.380 2.380 665 -0.20(-7.75%)
Oct 17, 2023 2.750 2.750 2.535 2.580 10,442 +0.29(+12.66%)
Oct 16, 2023 2.260 2.390 2.168 2.290 7,664 -0.14(-5.76%)
Oct 13, 2023 2.480 2.480 2.430 2.430 1,274 +0.01(+0.41%)
Oct 12, 2023 2.490 2.490 2.420 2.420 1,506 +0.00(+0.00%)
Oct 11, 2023 2.530 2.672 2.420 2.420 8,280 -0.08(-3.20%)
Oct 10, 2023 2.450 2.500 2.450 2.500 990 -0.04(-1.57%)
Oct 09, 2023 2.450 2.580 2.450 2.540 676 -0.03(-1.16%)
Oct 06, 2023 2.640 2.640 2.420 2.570 929 -0.09(-3.41%)
Oct 05, 2023 2.370 2.660 2.345 2.660 4,180 +0.28(+11.79%)
Oct 03, 2023 2.380 78 -0.19(-7.39%)
Oct 02, 2023 2.276 2.590 2.276 2.570 3,786 +0.09(+3.63%)
Sep 29, 2023 2.450 2.490 2.450 2.480 1,335 +0.03(+1.22%)
Sep 28, 2023 2.505 2.505 2.380 2.450 7,851 -0.06(-2.41%)
Sep 27, 2023 2.450 2.510 2.450 2.510 1,061 -0.12(-4.55%)
Sep 25, 2023 2.630 273 -0.02(-0.75%)
Sep 22, 2023 2.650 2.650 2.650 2.650 334 +0.02(+0.95%)
Sep 21, 2023 2.700 2.700 2.580 2.625 633 -0.05(-1.87%)
Sep 20, 2023 2.675 2.675 2.675 2.675 341 +0.11(+4.49%)
Sep 19, 2023 2.620 2.620 2.560 2.560 2,054 -0.04(-1.54%)
Sep 18, 2023 2.630 2.630 2.570 2.600 2,161 +0.00(+0.00%)
Sep 15, 2023 2.620 2.680 2.600 2.600 1,518 -0.11(-4.24%)
Sep 14, 2023 2.700 2.715 2.698 2.715 815 -0.04(-1.63%)
Sep 13, 2023 2.680 2.760 2.680 2.760 963 +0.07(+2.60%)
Sep 12, 2023 2.690 2.690 2.680 2.690 2,084 -0.08(-2.80%)
Sep 11, 2023 2.768 2.768 2.768 2.768 448 -0.01(-0.27%)
Sep 08, 2023 2.750 2.843 2.680 2.775 1,129 +0.03(+1.09%)
Sep 07, 2023 2.710 2.870 2.700 2.745 1,737 -0.11(-3.73%)
Sep 06, 2023 2.780 2.851 2.700 2.851 559 +0.00(+0.05%)
Sep 05, 2023 2.740 2.850 2.740 2.850 482 +0.08(+3.07%)
Sep 01, 2023 2.790 2.830 2.710 2.765 3,060 +0.04(+1.65%)
Aug 31, 2023 2.750 2.750 2.700 2.720 2,994 -0.03(-1.09%)
Aug 30, 2023 2.690 2.750 2.690 2.750 2,340 +0.03(+1.10%)
Aug 29, 2023 2.630 2.722 2.630 2.720 4,888 -0.03(-1.09%)
Aug 28, 2023 2.780 2.860 2.750 2.750 5,430 +0.08(+2.99%)
Aug 25, 2023 2.675 2.850 2.670 2.670 2,034 -0.03(-1.11%)
Aug 24, 2023 2.700 2.700 2.700 2.700 963 -0.10(-3.57%)
Aug 23, 2023 2.860 2.860 2.800 2.800 14,713 +0.00(+0.00%)
Aug 22, 2023 2.700 2.806 2.640 2.800 4,723 +0.10(+3.70%)
Aug 21, 2023 2.700 2.735 2.700 2.700 1,490 -0.03(-1.20%)
Aug 18, 2023 2.720 2.775 2.700 2.733 13,757 +0.01(+0.47%)
Aug 17, 2023 2.830 2.900 2.710 2.720 4,209 -0.03(-1.09%)
Aug 16, 2023 2.720 2.840 2.725 2.750 6,502 -0.05(-1.79%)
Aug 15, 2023 2.870 2.870 2.800 2.800 2,605 -0.06(-2.10%)
Aug 14, 2023 2.760 2.900 2.760 2.860 1,512 +0.00(+0.00%)
Aug 11, 2023 2.860 2.860 2.860 2.860 590 +0.09(+3.25%)
Aug 10, 2023 2.800 2.890 2.770 2.770 1,352 -0.02(-0.72%)
Aug 09, 2023 2.880 2.880 2.790 2.790 1,770 -0.15(-5.10%)
Aug 08, 2023 2.820 2.940 2.790 2.940 3,181 +0.07(+2.44%)
Aug 07, 2023 2.800 2.890 2.800 2.870 2,481 -0.07(-2.38%)
Aug 04, 2023 2.790 2.950 2.790 2.940 5,252 +0.09(+3.16%)
Aug 03, 2023 3.000 3.000 2.800 2.850 5,243 -0.06(-2.06%)
Aug 02, 2023 2.920 2.920 2.865 2.910 722 +0.02(+0.69%)
Aug 01, 2023 2.900 3.000 2.790 2.890 5,530 -0.01(-0.34%)
Jul 31, 2023 2.790 2.955 2.790 2.900 3,376 -0.03(-1.02%)
Jul 28, 2023 2.930 2.990 2.760 2.930 9,292 +0.09(+3.17%)
Jul 27, 2023 2.850 2.850 2.750 2.840 6,159 -0.11(-3.72%)
Jul 26, 2023 2.850 3.015 2.850 2.950 9,445 +0.18(+6.49%)
Jul 25, 2023 2.780 2.840 2.770 2.770 3,293 -0.03(-1.07%)
Jul 24, 2023 2.871 2.871 2.770 2.800 4,001 -0.13(-4.44%)
Jul 21, 2023 2.870 2.930 2.850 2.930 1,891 +0.06(+2.09%)
Jul 20, 2023 2.880 2.880 2.790 2.870 8,936 -0.02(-0.69%)
Jul 19, 2023 2.930 2.930 2.815 2.890 5,696 -0.04(-1.37%)
Jul 18, 2023 2.860 2.980 2.770 2.930 43,248 +0.08(+2.81%)
Jul 17, 2023 2.800 2.850 2.790 2.850 3,034 +0.02(+0.71%)
Jul 14, 2023 2.750 2.847 2.750 2.830 4,555 +0.07(+2.53%)
Jul 13, 2023 2.840 2.840 2.760 2.760 3,328 -0.06(-2.13%)
Jul 12, 2023 2.729 2.840 2.729 2.820 1,204 +0.01(+0.36%)
Jul 11, 2023 2.840 2.840 2.810 2.810 1,378 +0.04(+1.44%)
Jul 10, 2023 2.740 2.850 2.740 2.770 3,577 -0.01(-0.36%)
Jul 07, 2023 2.780 2.800 2.740 2.780 2,595 -0.07(-2.46%)
Jul 06, 2023 2.740 2.850 2.740 2.850 1,207 +0.08(+2.89%)
Jul 05, 2023 2.740 2.873 2.737 2.770 7,567 +0.09(+3.35%)
Jul 03, 2023 2.750 2.790 2.680 2.680 927 -0.11(-4.01%)
Jun 30, 2023 2.740 2.893 2.740 2.792 1,048 +0.07(+2.65%)
Jun 29, 2023 2.790 2.790 2.720 2.720 4,632 -0.10(-3.55%)
Jun 28, 2023 2.790 2.830 2.790 2.820 1,212 +0.04(+1.51%)
Jun 27, 2023 2.750 2.778 2.750 2.778 3,680 +0.01(+0.47%)
Jun 26, 2023 2.790 2.790 2.730 2.765 1,800 -0.06(-2.12%)
Jun 23, 2023 2.800 2.850 2.800 2.825 4,246 -0.02(-0.88%)
Jun 22, 2023 2.860 2.920 2.848 2.850 2,891 -0.01(-0.35%)
Jun 21, 2023 2.910 2.910 2.860 2.860 1,127 -0.04(-1.38%)
Jun 20, 2023 2.887 2.900 2.800 2.900 5,774 +0.00(+0.00%)
Jun 16, 2023 2.800 2.900 2.800 2.900 9,749 +0.00(+0.17%)
Jun 15, 2023 2.880 2.895 2.820 2.895 8,867 -0.01(-0.36%)
May 08, 2023 3.000 3.150 2.890 2.906 4,347 -0.13(-4.42%)
May 05, 2023 3.056 3.095 3.009 3.040 3,565 -0.09(-3.03%)
May 04, 2023 2.720 3.230 2.720 3.135 23,290 +0.41(+15.26%)
May 03, 2023 2.710 2.720 2.625 2.720 3,669 +0.02(+0.74%)
May 02, 2023 2.790 2.790 2.700 2.700 1,611 -0.08(-2.88%)
May 01, 2023 2.780 2.780 2.650 2.780 5,386 -0.02(-0.71%)
Apr 28, 2023 2.790 2.800 2.520 2.800 13,467 +0.04(+1.45%)
Apr 27, 2023 2.750 2.850 2.750 2.760 2,834 -0.04(-1.43%)
Apr 26, 2023 2.830 2.840 2.750 2.800 3,776 -0.03(-1.21%)
Apr 25, 2023 2.834 2.834 2.834 2.834 438 -0.00(-0.03%)
Apr 24, 2023 2.680 2.970 2.680 2.835 1,552 -0.08(-2.60%)
Apr 21, 2023 2.925 3.000 2.911 2.911 2,313 +0.06(+2.13%)
Apr 20, 2023 2.710 2.990 2.710 2.850 3,664 -0.06(-2.06%)
Apr 18, 2023 2.910 247 +0.02(+0.69%)
Apr 17, 2023 2.940 2.950 2.790 2.890 5,758 +0.01(+0.35%)
Apr 14, 2023 2.860 2.980 2.750 2.880 5,863 -0.06(-2.04%)
Apr 13, 2023 2.670 2.940 2.670 2.940 5,654 +0.27(+10.11%)
Apr 12, 2023 2.840 3.000 2.660 2.670 8,771 -0.20(-6.97%)
Apr 11, 2023 2.860 2.940 2.830 2.870 3,677 +0.05(+1.77%)
Apr 10, 2023 2.730 2.850 2.730 2.820 10,056 +0.01(+0.36%)
Apr 06, 2023 2.760 2.820 2.640 2.810 4,337 -0.01(-0.35%)
Apr 05, 2023 2.750 2.870 2.660 2.820 2,915 +0.02(+0.71%)
Apr 04, 2023 2.703 2.800 2.703 2.800 2,102 +0.05(+1.82%)
Apr 03, 2023 2.680 2.800 2.680 2.750 3,903 -0.03(-0.95%)
Mar 31, 2023 2.596 2.800 2.560 2.776 2,192 +0.10(+3.60%)
Mar 30, 2023 2.560 2.840 2.550 2.680 15,634 -0.04(-1.58%)
Mar 29, 2023 2.800 2.845 2.630 2.723 11,096 -0.03(-0.98%)
Mar 28, 2023 2.790 3.000 2.680 2.750 155,934 +0.00(+0.18%)
Mar 27, 2023 2.745 2.745 2.745 2.745 1,239 +0.08(+2.81%)
Mar 24, 2023 2.870 2.870 2.670 2.670 2,007 +0.14(+5.53%)
Mar 23, 2023 2.800 2.860 2.530 2.530 36,337 -0.18(-6.56%)
Mar 22, 2023 2.970 2.980 2.700 2.708 1,592 +0.01(+0.28%)
Mar 21, 2023 2.680 2.773 2.660 2.700 5,524 -0.03(-1.10%)
Mar 20, 2023 2.740 3.130 2.700 2.730 43,396 +0.00(+0.00%)
Mar 17, 2023 2.890 2.968 2.680 2.730 13,298 -0.06(-1.97%)
Mar 16, 2023 2.800 2.940 2.610 2.785 43,149 +0.18(+6.70%)
Mar 15, 2023 2.810 2.860 2.610 2.610 48,369 -0.38(-12.71%)
Mar 14, 2023 3.220 3.300 2.860 2.990 468,729 -0.23(-7.14%)
Mar 13, 2023 3.130 3.220 3.020 3.220 8,630 -0.06(-1.83%)
Mar 10, 2023 3.360 3.360 3.071 3.280 4,753 +0.07(+2.18%)
Mar 09, 2023 3.240 3.330 3.150 3.210 3,211 -0.09(-2.73%)
Mar 08, 2023 3.331 3.350 3.150 3.300 8,677 +0.05(+1.54%)
Mar 07, 2023 3.230 3.360 3.200 3.250 4,250 +0.06(+2.04%)
Mar 06, 2023 3.130 3.250 3.050 3.185 4,903 +0.08(+2.41%)
Mar 03, 2023 3.110 3.290 3.050 3.110 4,057 -0.05(-1.58%)
Mar 02, 2023 3.010 3.310 3.010 3.160 6,880 -0.14(-4.24%)
Mar 01, 2023 3.180 3.340 3.180 3.300 10,137 +0.09(+2.80%)
Feb 28, 2023 3.290 3.300 3.111 3.210 4,683 -0.06(-1.68%)
Feb 27, 2023 3.150 3.280 3.010 3.265 9,408 +0.10(+3.00%)
Feb 24, 2023 3.160 3.180 3.150 3.170 2,900 -0.05(-1.55%)
Feb 23, 2023 3.130 3.320 3.130 3.220 11,596 +0.05(+1.58%)
Feb 22, 2023 3.340 3.340 3.150 3.170 5,771 -0.12(-3.65%)
Feb 21, 2023 3.350 3.360 3.160 3.290 4,031 +0.04(+1.23%)
Feb 17, 2023 3.290 3.415 3.050 3.250 19,538 +0.01(+0.31%)
Feb 16, 2023 3.150 3.270 3.140 3.240 10,522 +0.23(+7.64%)
Feb 15, 2023 3.479 3.527 3.010 3.010 65,401 -0.34(-10.15%)
Feb 14, 2023 3.530 3.640 3.350 3.350 10,288 -0.25(-6.94%)
Feb 13, 2023 3.511 3.600 3.414 3.600 4,623 -0.10(-2.70%)
Feb 10, 2023 3.690 3.800 3.530 3.700 18,904 +0.19(+5.41%)
Feb 09, 2023 3.820 3.820 3.430 3.510 30,100 -0.31(-8.12%)
Feb 08, 2023 3.870 3.900 3.771 3.820 5,471 +0.01(+0.26%)
Feb 07, 2023 3.940 3.950 3.810 3.810 14,766 -0.14(-3.54%)
Feb 06, 2023 3.940 3.950 3.650 3.950 85,713 +0.00(+0.00%)
Feb 03, 2023 3.940 3.990 3.910 3.950 8,850 +0.01(+0.25%)
Feb 02, 2023 3.880 4.000 3.868 3.940 14,498 +0.07(+1.81%)
Feb 01, 2023 3.970 4.040 3.860 3.870 5,760 -0.04(-1.02%)
Jan 31, 2023 4.090 4.178 3.900 3.910 37,019 -0.24(-5.78%)
Jan 30, 2023 4.050 4.450 4.010 4.150 178,739 +0.24(+6.14%)
Jan 27, 2023 3.880 3.970 3.800 3.910 25,947 +0.10(+2.62%)
Jan 26, 2023 3.870 3.890 3.745 3.810 11,706 -0.09(-2.31%)
Jan 25, 2023 3.800 4.015 3.800 3.900 10,482 +0.02(+0.52%)
Jan 24, 2023 3.960 4.000 3.855 3.880 8,780 -0.10(-2.51%)
Jan 23, 2023 3.970 3.990 3.880 3.980 7,742 +0.03(+0.76%)
Jan 20, 2023 4.070 4.170 3.922 3.950 27,512 -0.14(-3.42%)
Jan 19, 2023 4.080 4.159 4.060 4.090 4,482 +0.02(+0.49%)
Jan 18, 2023 4.410 4.433 4.070 4.070 24,587 -0.22(-5.13%)
Jan 17, 2023 4.390 4.440 4.220 4.290 16,002 +0.14(+3.37%)
Jan 13, 2023 4.000 4.310 3.980 4.150 18,804 +0.10(+2.47%)
Jan 12, 2023 3.960 4.174 3.950 4.050 15,343 +0.09(+2.27%)
Jan 11, 2023 3.960 4.230 3.810 3.960 39,891 +0.20(+5.32%)
Jan 10, 2023 3.550 3.950 3.550 3.760 47,670 +0.31(+8.99%)
Jan 09, 2023 3.550 3.629 3.205 3.450 58,973 -0.05(-1.40%)
Jan 06, 2023 3.500 3.696 3.400 3.499 22,939 -0.18(-4.97%)
Jan 05, 2023 3.624 3.799 3.500 3.682 12,052 +0.06(+1.60%)
Jan 04, 2023 3.690 3.799 3.400 3.624 34,904 -0.02(-0.66%)
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.