Athira Pharma, Inc. - Common Stock (ATHA)

0.5253Last Price

-0.0087 (-1.63%)Change

Athira Pharma Inc is a biotechnology company dedicated to developing innovative therapies for neurological diseases

It focuses on harnessing the body's natural neurorepair processes to create treatments aimed at improving cognitive function and addressing conditions such as Alzheimer's disease and other forms of dementia. Through advanced research and clinical trials, Athira aims to provide new hope for patients and their families by unlocking the potential of molecular and cellular mechanisms in the brain. The company's commitment to scientific excellence drives its mission of advancing treatments that may enhance the quality of life for those affected by these challenging conditions.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	0.53	0.57	0.51	0.53	184,819	0.53
1/30/2025	0.54	0.54	0.49	0.53	463,920	0.53
1/29/2025	0.52	0.56	0.51	0.53	274,328	0.53
1/28/2025	0.53	0.53	0.51	0.52	130,703	0.52
1/27/2025	0.53	0.55	0.50	0.52	603,479	0.52
1/24/2025	0.55	0.57	0.53	0.56	89,190	0.56
1/23/2025	0.55	0.56	0.54	0.55	129,883	0.55
1/22/2025	0.52	0.56	0.51	0.55	91,224	0.55
1/21/2025	0.59	0.59	0.51	0.54	315,846	0.54
1/17/2025	0.53	0.55	0.52	0.53	44,571	0.53
1/16/2025	0.55	0.55	0.52	0.53	148,072	0.53
1/15/2025	0.53	0.55	0.52	0.54	176,625	0.54
1/14/2025	0.53	0.57	0.52	0.53	100,814	0.53
1/13/2025	0.56	0.56	0.52	0.53	328,929	0.53
1/10/2025	0.57	0.60	0.56	0.57	215,159	0.57
1/08/2025	0.59	0.61	0.57	0.59	110,595	0.59
1/07/2025	0.58	0.61	0.58	0.60	157,284	0.60
1/06/2025	0.59	0.59	0.56	0.57	191,488	0.57
1/03/2025	0.55	0.58	0.55	0.57	128,319	0.57
1/02/2025	0.59	0.59	0.54	0.55	307,494	0.55
12/31/2024	0.55	0.00	0.59	0.59	0	0.59
12/30/2024	0.55	0.57	0.52	0.55	329,530	0.55
12/27/2024	0.52	0.56	0.52	0.55	141,073	0.55
12/26/2024	0.54	0.54	0.51	0.54	587,201	0.54
12/24/2024	0.51	0.56	0.51	0.54	123,222	0.54
12/23/2024	0.55	0.57	0.51	0.51	275,460	0.51
12/20/2024	0.55	0.58	0.52	0.58	223,958	0.58
12/19/2024	0.54	0.56	0.53	0.54	339,404	0.54
12/18/2024	0.59	0.59	0.53	0.54	428,090	0.54
12/17/2024	0.57	0.59	0.56	0.59	290,008	0.59
12/16/2024	0.58	0.61	0.57	0.58	356,941	0.58
12/13/2024	0.59	0.59	0.57	0.58	373,498	0.58
12/12/2024	0.60	0.62	0.56	0.58	426,360	0.58
12/11/2024	0.61	0.63	0.60	0.60	312,989	0.60
12/10/2024	0.61	0.65	0.61	0.62	277,639	0.62
12/09/2024	0.63	0.67	0.61	0.62	521,731	0.62
12/06/2024	0.63	0.64	0.62	0.64	625,033	0.64
12/05/2024	0.63	0.64	0.60	0.63	384,824	0.63
12/04/2024	0.64	0.65	0.61	0.62	225,085	0.62
12/03/2024	0.64	0.66	0.61	0.63	154,216	0.63
12/02/2024	0.64	0.66	0.60	0.65	356,281	0.65
11/29/2024	0.67	0.68	0.63	0.66	242,076	0.66
11/27/2024	0.61	0.67	0.61	0.65	407,467	0.65
11/26/2024	0.62	0.64	0.61	0.62	177,729	0.62
11/25/2024	0.63	0.65	0.62	0.63	331,823	0.63
11/22/2024	0.64	0.66	0.63	0.64	191,578	0.64
11/21/2024	0.65	0.70	0.62	0.66	461,371	0.66
11/20/2024	0.63	0.66	0.63	0.64	256,190	0.64
11/19/2024	0.65	0.69	0.64	0.65	331,034	0.65
11/18/2024	0.68	0.68	0.62	0.64	782,107	0.64
11/15/2024	0.70	0.70	0.66	0.67	670,019	0.67
11/14/2024	0.73	0.75	0.69	0.71	528,037	0.71
11/13/2024	0.72	0.81	0.72	0.73	760,341	0.73
11/12/2024	0.63	0.83	0.63	0.80	3,519,593	0.80
11/11/2024	0.64	0.69	0.60	0.65	1,239,022	0.65
11/08/2024	0.71	0.72	0.62	0.66	1,741,537	0.66
11/07/2024	0.71	0.78	0.69	0.75	1,636,796	0.75
11/06/2024	0.76	0.79	0.67	0.70	2,586,265	0.70
11/05/2024	0.64	0.81	0.60	0.75	13,056,032	0.75
11/04/2024	0.57	0.67	0.57	0.64	7,713,913	0.64
11/01/2024	0.59	0.75	0.54	0.61	239,629,904	0.61