-
5 DAY PERFORMANCE
+7.50% -
1 MONTH PERFORMANCE
-85.44% -
3 MONTH PERFORMANCE
-82.07% -
6 MONTH PERFORMANCE
-82.07% -
YEAR-TO-DATE PERFORMANCE
-81.48% -
1 YEAR PERFORMANCE
-77.72%
Athira Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.46 | $0.45 (-2.3%) | $0.48 | $0.44 | 412,475 | $17.12 M |
| 09/27/2024 | $0.43 | $0.44 (2.59%) | $0.45 | $0.43 | 423,479 | $17.05 M |
| 09/26/2024 | $0.44 | $0.42 (-4.21%) | $0.44 | $0.41 | 659,889 | $16.07 M |
| 09/25/2024 | $0.44 | $0.44 (-1.22%) | $0.47 | $0.43 | 547,020 | $16.77 M |
| 09/24/2024 | $0.42 | $0.45 (5.44%) | $0.45 | $0.42 | 541,426 | $17.12 M |
| 09/23/2024 | $0.44 | $0.42 (-5.34%) | $0.45 | $0.41 | 1.85 M | $16.12 M |
| 09/20/2024 | $0.46 | $0.43 (-7.38%) | $0.47 | $0.43 | 755,708 | $16.51 M |
| 09/19/2024 | $0.47 | $0.46 (-1.09%) | $0.48 | $0.46 | 902,973 | $17.84 M |
| 09/18/2024 | $0.51 | $0.46 (-8.5%) | $0.51 | $0.46 | 986,723 | $17.77 M |
| 09/17/2024 | $0.51 | $0.49 (-3.86%) | $0.52 | $0.49 | 1.14 M | $18.64 M |
| 09/16/2024 | $0.53 | $0.51 (-4.51%) | $0.53 | $0.49 | 624,393 | $19.42 M |
| 09/13/2024 | $0.52 | $0.53 (0.84%) | $0.54 | $0.51 | 789,748 | $20.27 M |
| 09/12/2024 | $0.48 | $0.51 (6.21%) | $0.54 | $0.48 | 1.00 M | $19.57 M |
| 09/11/2024 | $0.48 | $0.49 (2.08%) | $0.50 | $0.46 | 821,135 | $18.81 M |
| 09/10/2024 | $0.47 | $0.49 (5.38%) | $0.52 | $0.47 | 2.25 M | $18.81 M |
| 09/09/2024 | $0.53 | $0.49 (-6.41%) | $0.53 | $0.49 | 1.21 M | $18.98 M |
| 09/06/2024 | $0.56 | $0.54 (-2.45%) | $0.58 | $0.52 | 1.98 M | $20.78 M |
| 09/05/2024 | $0.60 | $0.56 (-6.35%) | $0.61 | $0.54 | 4.60 M | $21.57 M |
| 09/04/2024 | $0.70 | $0.61 (-12.79%) | $0.71 | $0.60 | 17.67 M | $23.43 M |
| 09/03/2024 | $3.02 | $2.83 (-6.29%) | $3.03 | $2.73 | 3.32 M | $108.61 M |
| 08/30/2024 | $3.07 | $3.09 (0.65%) | $3.34 | $2.99 | 186,249 | $118.59 M |
| 08/29/2024 | $3.29 | $3.07 (-6.69%) | $3.29 | $3.05 | 111,700 | $117.83 M |
| 08/28/2024 | $3.30 | $3.29 (-0.3%) | $3.35 | $3.24 | 76,725 | $126.27 M |
| 08/27/2024 | $3.23 | $3.30 (2.17%) | $3.34 | $3.17 | 104,100 | $126.65 M |
| 08/26/2024 | $3.32 | $3.25 (-2.11%) | $3.42 | $3.24 | 116,104 | $124.73 M |
| 08/23/2024 | $3.11 | $3.32 (6.75%) | $3.33 | $3.05 | 169,047 | $127.42 M |
| 08/22/2024 | $3.35 | $3.11 (-7.16%) | $3.35 | $3.06 | 141,531 | $119.36 M |
| 08/21/2024 | $3.35 | $3.32 (-0.9%) | $3.51 | $3.23 | 227,124 | $127.42 M |
| 08/20/2024 | $3.40 | $3.34 (-1.76%) | $3.51 | $3.34 | 200,000 | $128.19 M |
| 08/19/2024 | $2.97 | $3.43 (15.49%) | $3.67 | $2.97 | 547,400 | $131.64 M |
| 08/16/2024 | $3.00 | $2.93 (-2.33%) | $3.04 | $2.92 | 84,139 | $112.45 M |
| 08/15/2024 | $2.99 | $2.99 (0%) | $3.07 | $2.94 | 165,666 | $114.76 M |
| 08/14/2024 | $3.00 | $2.89 (-3.67%) | $3.00 | $2.88 | 57,000 | $110.92 M |
| 08/13/2024 | $3.05 | $2.96 (-2.95%) | $3.07 | $2.95 | 56,256 | $113.60 M |
| 08/12/2024 | $3.01 | $2.95 (-1.99%) | $3.18 | $2.91 | 67,710 | $113.22 M |
| 08/09/2024 | $3.06 | $3.01 (-1.63%) | $3.07 | $2.96 | 42,346 | $115.52 M |
| 08/08/2024 | $3.14 | $3.07 (-2.23%) | $3.16 | $3.00 | 35,605 | $117.83 M |
| 08/07/2024 | $3.16 | $3.10 (-1.9%) | $3.20 | $3.06 | 74,330 | $118.98 M |
| 08/06/2024 | $3.15 | $3.15 (0%) | $3.24 | $3.07 | 59,623 | $120.90 M |
| 08/05/2024 | $3.08 | $3.15 (2.27%) | $3.17 | $2.85 | 107,700 | $120.90 M |
| 08/02/2024 | $3.22 | $3.21 (-0.31%) | $3.29 | $3.15 | 43,200 | $123.20 M |
| 08/01/2024 | $3.21 | $3.25 (1.25%) | $3.39 | $3.18 | 94,509 | $124.73 M |
| 07/31/2024 | $3.27 | $3.19 (-2.45%) | $3.27 | $3.10 | 70,879 | $122.43 M |
| 07/30/2024 | $3.44 | $3.28 (-4.65%) | $3.45 | $3.17 | 73,300 | $125.89 M |
| 07/29/2024 | $3.32 | $3.42 (3.01%) | $3.56 | $3.32 | 141,817 | $131.26 M |
| 07/26/2024 | $3.36 | $3.31 (-1.49%) | $3.38 | $3.25 | 41,368 | $126.84 M |
| 07/25/2024 | $3.29 | $3.32 (0.91%) | $3.38 | $3.25 | 78,595 | $127.23 M |
| 07/24/2024 | $3.34 | $3.30 (-1.2%) | $3.45 | $3.24 | 75,023 | $126.46 M |
| 07/23/2024 | $3.25 | $3.37 (3.69%) | $3.47 | $3.25 | 112,617 | $129.14 M |
| 07/22/2024 | $3.12 | $3.24 (3.85%) | $3.24 | $3.06 | 86,495 | $124.16 M |
| 07/19/2024 | $3.21 | $3.11 (-3.12%) | $3.24 | $3.07 | 59,874 | $119.18 M |
| 07/18/2024 | $3.34 | $3.21 (-3.89%) | $3.44 | $3.15 | 99,808 | $123.01 M |
| 07/17/2024 | $3.36 | $3.40 (1.19%) | $3.41 | $3.22 | 87,041 | $130.29 M |
| 07/16/2024 | $3.42 | $3.36 (-1.75%) | $3.42 | $3.32 | 110,832 | $128.76 M |
| 07/15/2024 | $3.33 | $3.36 (0.9%) | $3.60 | $3.30 | 169,734 | $128.76 M |
| 07/12/2024 | $3.23 | $3.32 (2.79%) | $3.35 | $3.00 | 220,192 | $127.23 M |
| 07/11/2024 | $3.32 | $3.29 (-0.9%) | $3.38 | $3.24 | 126,336 | $126.08 M |
| 07/10/2024 | $3.37 | $3.29 (-2.37%) | $3.37 | $3.16 | 283,631 | $126.08 M |
| 07/09/2024 | $2.60 | $3.39 (30.38%) | $3.45 | $2.60 | 741,788 | $129.91 M |
| 07/08/2024 | $2.54 | $2.62 (3.15%) | $2.63 | $2.51 | 104,643 | $100.40 M |
| 07/05/2024 | $2.57 | $2.55 (-0.78%) | $2.62 | $2.54 | 31,704 | $97.72 M |
| 07/03/2024 | $2.52 | $2.57 (1.98%) | $2.65 | $2.48 | 74,169 | $98.49 M |
| 07/02/2024 | $2.51 | $2.52 (0.4%) | $2.54 | $2.46 | 62,591 | $96.57 M |
| 07/01/2024 | $2.61 | $2.51 (-3.83%) | $2.64 | $2.49 | 45,594 | $96.19 M |