Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,099.95 -739.38 (-1.16%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Athira Pharma, Inc. (ATHA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.9200 | 2.0100 | 1.9100 | 1.9200 | 1.9200 | 164,700 |
| 25 Apr 2024 | 2.0000 | 2.0000 | 1.8950 | 1.9200 | 1.9200 | 156,000 |
| 24 Apr 2024 | 2.0700 | 2.1000 | 2.0000 | 2.0100 | 2.0100 | 79,200 |
| 23 Apr 2024 | 2.0600 | 2.1300 | 2.0300 | 2.0400 | 2.0400 | 85,300 |
| 22 Apr 2024 | 2.1700 | 2.1700 | 2.0750 | 2.0900 | 2.0900 | 128,100 |
| 19 Apr 2024 | 2.0600 | 2.1600 | 2.0600 | 2.1300 | 2.1300 | 203,900 |
| 18 Apr 2024 | 2.1100 | 2.2000 | 2.0210 | 2.0600 | 2.0600 | 198,000 |
| 17 Apr 2024 | 2.1600 | 2.2600 | 2.1100 | 2.1100 | 2.1100 | 111,500 |
| 16 Apr 2024 | 2.0600 | 2.2100 | 2.0600 | 2.1100 | 2.1100 | 165,000 |
| 15 Apr 2024 | 2.4400 | 2.4850 | 2.0220 | 2.0600 | 2.0600 | 373,900 |
| 12 Apr 2024 | 2.6000 | 2.6600 | 2.4100 | 2.4400 | 2.4400 | 159,900 |
| 11 Apr 2024 | 2.5700 | 2.7250 | 2.5550 | 2.6500 | 2.6500 | 258,200 |
| 10 Apr 2024 | 2.4500 | 2.5100 | 2.4180 | 2.4800 | 2.4800 | 139,900 |
| 09 Apr 2024 | 2.4300 | 2.5600 | 2.4140 | 2.5200 | 2.5200 | 179,900 |
| 08 Apr 2024 | 2.4900 | 2.4900 | 2.3900 | 2.4200 | 2.4200 | 144,300 |
| 05 Apr 2024 | 2.4900 | 2.5700 | 2.4400 | 2.4700 | 2.4700 | 176,300 |
| 04 Apr 2024 | 2.5300 | 2.6610 | 2.4840 | 2.5000 | 2.5000 | 225,700 |
| 03 Apr 2024 | 2.4500 | 2.5500 | 2.3850 | 2.5000 | 2.5000 | 208,500 |
| 02 Apr 2024 | 2.5100 | 2.5800 | 2.4200 | 2.4800 | 2.4800 | 222,300 |
| 01 Apr 2024 | 2.7100 | 2.7100 | 2.5000 | 2.5100 | 2.5100 | 422,700 |
| 28 Mar 2024 | 2.5900 | 2.8250 | 2.5500 | 2.7400 | 2.7400 | 578,400 |
| 27 Mar 2024 | 2.5800 | 2.7150 | 2.5600 | 2.5600 | 2.5600 | 217,900 |
| 26 Mar 2024 | 2.5600 | 2.6290 | 2.5090 | 2.5900 | 2.5900 | 284,500 |
| 25 Mar 2024 | 2.5200 | 2.7100 | 2.4800 | 2.5400 | 2.5400 | 373,200 |
| 22 Mar 2024 | 2.4900 | 2.5850 | 2.4600 | 2.5500 | 2.5500 | 115,500 |
| 21 Mar 2024 | 2.4600 | 2.6050 | 2.4310 | 2.5200 | 2.5200 | 380,000 |
| 20 Mar 2024 | 2.2000 | 2.5050 | 2.1700 | 2.4550 | 2.4550 | 807,300 |
| 19 Mar 2024 | 2.4800 | 2.6200 | 2.1600 | 2.2400 | 2.2400 | 1,505,600 |
| 18 Mar 2024 | 2.6900 | 2.6900 | 2.4700 | 2.4900 | 2.4900 | 277,600 |
| 15 Mar 2024 | 2.5500 | 2.7500 | 2.5300 | 2.6200 | 2.6200 | 534,400 |
| 14 Mar 2024 | 2.6300 | 2.6700 | 2.5000 | 2.5700 | 2.5700 | 440,300 |
| 13 Mar 2024 | 2.5200 | 2.7100 | 2.5000 | 2.6200 | 2.6200 | 530,000 |
| 12 Mar 2024 | 2.8800 | 2.8900 | 2.4200 | 2.5200 | 2.5200 | 934,900 |
| 11 Mar 2024 | 3.5800 | 3.6400 | 2.8000 | 2.9100 | 2.9100 | 1,150,000 |
| 08 Mar 2024 | 4.1500 | 4.2100 | 3.5000 | 3.5800 | 3.5800 | 1,854,900 |
| 07 Mar 2024 | 3.9000 | 4.1700 | 3.8600 | 4.1500 | 4.1500 | 473,400 |
| 06 Mar 2024 | 3.9700 | 4.0600 | 3.8650 | 3.9000 | 3.9000 | 298,700 |
| 05 Mar 2024 | 4.0300 | 4.1100 | 3.8700 | 3.9600 | 3.9600 | 298,100 |
| 04 Mar 2024 | 3.9500 | 4.1800 | 3.9000 | 4.0900 | 4.0900 | 502,300 |
| 01 Mar 2024 | 3.8800 | 4.0200 | 3.8700 | 3.9400 | 3.9400 | 196,600 |
| 29 Feb 2024 | 4.0100 | 4.0900 | 3.8040 | 3.8500 | 3.8500 | 246,700 |
| 28 Feb 2024 | 4.0100 | 4.0500 | 3.8900 | 3.9700 | 3.9700 | 260,300 |
| 27 Feb 2024 | 3.9000 | 4.0900 | 3.8300 | 4.0100 | 4.0100 | 496,800 |
| 26 Feb 2024 | 3.9500 | 3.9800 | 3.8500 | 3.9100 | 3.9100 | 237,400 |
| 23 Feb 2024 | 4.0000 | 4.0400 | 3.8800 | 3.9300 | 3.9300 | 297,600 |
| 22 Feb 2024 | 3.7800 | 3.9600 | 3.6200 | 3.9300 | 3.9300 | 324,900 |
| 21 Feb 2024 | 3.9400 | 4.2980 | 3.6700 | 3.7000 | 3.7000 | 705,900 |
| 20 Feb 2024 | 3.6800 | 3.9300 | 3.6800 | 3.9300 | 3.9300 | 476,800 |
| 16 Feb 2024 | 3.6600 | 3.8450 | 3.5400 | 3.5800 | 3.5800 | 497,200 |
| 15 Feb 2024 | 3.3700 | 3.6800 | 3.3000 | 3.6600 | 3.6600 | 566,800 |
| 14 Feb 2024 | 3.2200 | 3.2900 | 3.1750 | 3.2600 | 3.2600 | 116,000 |
| 13 Feb 2024 | 3.2000 | 3.2150 | 3.0500 | 3.1500 | 3.1500 | 190,200 |
| 12 Feb 2024 | 3.3600 | 3.5100 | 3.2400 | 3.2400 | 3.2400 | 310,000 |
| 09 Feb 2024 | 3.2300 | 3.3500 | 3.1550 | 3.3200 | 3.3200 | 175,900 |
| 08 Feb 2024 | 3.1200 | 3.2300 | 3.0900 | 3.1700 | 3.1700 | 174,400 |
| 07 Feb 2024 | 3.2000 | 3.2000 | 3.0400 | 3.1000 | 3.1000 | 168,200 |
| 06 Feb 2024 | 3.0700 | 3.2600 | 3.0700 | 3.1800 | 3.1800 | 133,800 |
| 05 Feb 2024 | 3.1300 | 3.1650 | 3.0380 | 3.0900 | 3.0900 | 101,300 |
| 02 Feb 2024 | 3.2300 | 3.2300 | 3.0150 | 3.1300 | 3.1300 | 153,100 |
| 01 Feb 2024 | 3.1800 | 3.4050 | 3.1600 | 3.2500 | 3.2500 | 397,900 |
| 31 Jan 2024 | 3.0900 | 3.2700 | 3.0700 | 3.1700 | 3.1700 | 256,700 |
| 30 Jan 2024 | 3.2700 | 3.2700 | 3.0600 | 3.0900 | 3.0900 | 170,600 |
| 29 Jan 2024 | 3.0800 | 3.2900 | 3.0400 | 3.2800 | 3.2800 | 186,400 |
| 26 Jan 2024 | 3.0800 | 3.1200 | 2.9800 | 3.0900 | 3.0900 | 124,700 |
| 25 Jan 2024 | 3.0400 | 3.1100 | 3.0000 | 3.0800 | 3.0800 | 136,700 |
| 24 Jan 2024 | 3.2300 | 3.2300 | 2.9900 | 3.0200 | 3.0200 | 204,100 |
| 23 Jan 2024 | 3.0600 | 3.3200 | 3.0600 | 3.2100 | 3.2100 | 606,500 |
| 22 Jan 2024 | 2.9200 | 3.0900 | 2.8700 | 3.0700 | 3.0700 | 335,000 |
| 19 Jan 2024 | 2.7900 | 2.9050 | 2.7200 | 2.8800 | 2.8800 | 218,400 |
| 18 Jan 2024 | 2.9500 | 2.9600 | 2.7600 | 2.7800 | 2.7800 | 215,300 |
| 17 Jan 2024 | 3.0900 | 3.1490 | 2.8700 | 2.9300 | 2.9300 | 331,500 |
| 16 Jan 2024 | 3.1300 | 3.3200 | 3.0810 | 3.1600 | 3.1600 | 579,500 |
| 12 Jan 2024 | 3.0800 | 3.1100 | 2.9550 | 3.0000 | 3.0000 | 346,200 |
| 11 Jan 2024 | 3.0100 | 3.2400 | 2.8850 | 2.9900 | 2.9900 | 797,600 |
| 10 Jan 2024 | 2.8500 | 3.0050 | 2.7300 | 2.8800 | 2.8800 | 314,300 |
| 09 Jan 2024 | 3.1400 | 3.1500 | 2.8500 | 2.8650 | 2.8650 | 469,800 |
| 08 Jan 2024 | 2.8600 | 3.2400 | 2.7080 | 3.1700 | 3.1700 | 600,800 |
| 05 Jan 2024 | 3.0700 | 3.0700 | 2.8300 | 2.8700 | 2.8700 | 667,400 |
| 04 Jan 2024 | 3.0700 | 3.3000 | 3.0400 | 3.1300 | 3.1300 | 574,600 |
| 03 Jan 2024 | 2.8400 | 3.1900 | 2.7700 | 3.0300 | 3.0300 | 798,700 |
| 02 Jan 2024 | 2.5600 | 2.9750 | 2.5500 | 2.8900 | 2.8900 | 1,395,400 |
| 29 Dec 2023 | 2.4200 | 2.4400 | 2.2900 | 2.4300 | 2.4300 | 439,600 |
| 28 Dec 2023 | 2.3100 | 2.5150 | 2.2400 | 2.4600 | 2.4600 | 842,400 |
| 27 Dec 2023 | 2.2400 | 2.3200 | 2.1300 | 2.3100 | 2.3100 | 160,500 |
| 26 Dec 2023 | 2.2000 | 2.2900 | 2.1600 | 2.2400 | 2.2400 | 108,800 |
| 22 Dec 2023 | 2.0400 | 2.2100 | 2.0200 | 2.1600 | 2.1600 | 125,500 |
| 21 Dec 2023 | 2.1100 | 2.1700 | 2.0200 | 2.0500 | 2.0500 | 423,700 |
| 20 Dec 2023 | 2.2500 | 2.2500 | 2.0900 | 2.1000 | 2.1000 | 126,400 |
| 19 Dec 2023 | 2.1900 | 2.3350 | 2.1600 | 2.2200 | 2.2200 | 182,400 |
| 18 Dec 2023 | 2.3000 | 2.3000 | 2.1100 | 2.1400 | 2.1400 | 199,000 |
| 15 Dec 2023 | 2.4300 | 2.4300 | 2.2200 | 2.3100 | 2.3100 | 314,100 |
| 14 Dec 2023 | 2.2000 | 2.4970 | 2.1800 | 2.4200 | 2.4200 | 563,200 |
| 13 Dec 2023 | 2.1000 | 2.2800 | 2.0450 | 2.2500 | 2.2500 | 300,800 |
| 12 Dec 2023 | 1.9900 | 2.2000 | 1.9000 | 2.1200 | 2.1200 | 441,200 |
| 11 Dec 2023 | 1.9400 | 2.0900 | 1.8500 | 2.0500 | 2.0500 | 390,700 |
| 08 Dec 2023 | 1.8500 | 1.9900 | 1.8300 | 1.9700 | 1.9700 | 298,200 |
| 07 Dec 2023 | 1.7700 | 1.8800 | 1.7700 | 1.8700 | 1.8700 | 228,800 |
| 06 Dec 2023 | 1.7500 | 1.8400 | 1.6700 | 1.7800 | 1.7800 | 359,800 |
| 05 Dec 2023 | 1.6500 | 1.7700 | 1.6200 | 1.7550 | 1.7550 | 324,900 |
| 04 Dec 2023 | 1.4800 | 1.7550 | 1.4800 | 1.6800 | 1.6800 | 687,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.