Athira Pharma, Inc. (ATHA)
NASDAQ: ATHA · Real-Time Price · USD
3.900
+0.005 (0.13%)
At close: Dec 5, 2025, 4:00 PM EST
3.920
+0.020 (0.51%)
After-hours: Dec 5, 2025, 4:10 PM EST
Athira Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.90 | 3.96 | 3.83 | 3.95 | 3.95 | 1.41% | 10,398 |
| Dec 4, 2025 | 3.87 | 3.97 | 3.81 | 3.90 | 3.90 | 1.17% | 8,378 |
| Dec 3, 2025 | 4.11 | 4.13 | 3.83 | 3.85 | 3.85 | -8.33% | 27,697 |
| Dec 2, 2025 | 4.25 | 4.50 | 4.03 | 4.20 | 4.20 | -1.18% | 21,988 |
| Dec 1, 2025 | 4.50 | 4.74 | 4.13 | 4.25 | 4.25 | -2.30% | 37,287 |
| Nov 28, 2025 | 4.53 | 4.62 | 4.35 | 4.35 | 4.35 | -3.76% | 6,012 |
| Nov 26, 2025 | 4.38 | 4.81 | 4.38 | 4.52 | 4.52 | 0.67% | 15,558 |
| Nov 25, 2025 | 4.38 | 4.56 | 4.32 | 4.49 | 4.49 | 1.70% | 9,739 |
| Nov 24, 2025 | 4.52 | 4.53 | 4.31 | 4.42 | 4.42 | -4.13% | 17,195 |
| Nov 21, 2025 | 4.62 | 4.74 | 4.50 | 4.61 | 4.61 | 1.43% | 28,374 |
| Nov 20, 2025 | 4.86 | 4.86 | 4.34 | 4.54 | 4.54 | -4.62% | 33,147 |
| Nov 19, 2025 | 4.71 | 4.95 | 4.60 | 4.76 | 4.76 | 3.48% | 54,503 |
| Nov 18, 2025 | 4.59 | 4.76 | 4.58 | 4.60 | 4.60 | - | 9,853 |
| Nov 17, 2025 | 4.55 | 5.00 | 4.42 | 4.60 | 4.60 | 1.77% | 33,006 |
| Nov 14, 2025 | 4.65 | 4.67 | 4.45 | 4.52 | 4.52 | -3.73% | 5,404 |
| Nov 13, 2025 | 4.77 | 4.89 | 4.44 | 4.70 | 4.70 | -0.11% | 19,127 |
| Nov 12, 2025 | 4.71 | 4.86 | 4.61 | 4.70 | 4.70 | 1.62% | 9,747 |
| Nov 11, 2025 | 4.54 | 4.74 | 4.33 | 4.63 | 4.63 | 0.98% | 13,124 |
| Nov 10, 2025 | 4.00 | 4.68 | 3.96 | 4.58 | 4.58 | 18.96% | 79,625 |
| Nov 7, 2025 | 3.95 | 4.07 | 3.71 | 3.85 | 3.85 | -3.99% | 43,504 |
| Nov 6, 2025 | 4.17 | 4.29 | 4.01 | 4.01 | 4.01 | -4.30% | 32,581 |
| Nov 5, 2025 | 4.24 | 4.29 | 4.15 | 4.19 | 4.19 | -2.10% | 11,428 |
| Nov 4, 2025 | 4.15 | 4.50 | 4.10 | 4.28 | 4.28 | 2.51% | 74,609 |
| Nov 3, 2025 | 3.95 | 4.18 | 3.95 | 4.18 | 4.18 | 0.48% | 12,409 |
| Oct 31, 2025 | 4.16 | 4.21 | 4.06 | 4.16 | 4.16 | -0.36% | 10,714 |
| Oct 30, 2025 | 4.08 | 4.22 | 4.08 | 4.17 | 4.17 | 2.33% | 10,537 |
| Oct 29, 2025 | 4.09 | 4.12 | 3.99 | 4.08 | 4.08 | -3.66% | 5,286 |
| Oct 28, 2025 | 4.17 | 4.23 | 4.05 | 4.23 | 4.23 | 1.93% | 21,160 |
| Oct 27, 2025 | 4.06 | 4.17 | 3.78 | 4.15 | 4.15 | 1.97% | 19,652 |
| Oct 24, 2025 | 4.01 | 4.09 | 3.97 | 4.07 | 4.07 | 2.01% | 6,751 |
| Oct 23, 2025 | 3.89 | 4.10 | 3.89 | 3.99 | 3.99 | 1.53% | 6,950 |
| Oct 22, 2025 | 4.20 | 4.20 | 3.85 | 3.93 | 3.93 | -7.75% | 35,340 |
| Oct 21, 2025 | 3.65 | 4.30 | 3.62 | 4.26 | 4.26 | 16.08% | 122,686 |
| Oct 20, 2025 | 3.64 | 3.74 | 3.62 | 3.67 | 3.67 | 1.38% | 12,312 |
| Oct 17, 2025 | 3.65 | 3.70 | 3.61 | 3.62 | 3.62 | -1.09% | 26,744 |
| Oct 16, 2025 | 3.80 | 3.88 | 3.60 | 3.66 | 3.66 | -1.35% | 22,310 |
| Oct 15, 2025 | 3.76 | 3.93 | 3.70 | 3.71 | 3.71 | -0.80% | 15,062 |
| Oct 14, 2025 | 3.71 | 3.74 | 3.61 | 3.74 | 3.74 | - | 23,601 |
| Oct 13, 2025 | 3.81 | 3.86 | 3.61 | 3.74 | 3.74 | -1.58% | 59,311 |
| Oct 10, 2025 | 3.92 | 4.04 | 3.80 | 3.80 | 3.80 | -3.06% | 16,635 |
| Oct 9, 2025 | 3.94 | 4.02 | 3.92 | 3.92 | 3.92 | -0.51% | 7,715 |
| Oct 8, 2025 | 3.84 | 4.12 | 3.84 | 3.94 | 3.94 | 2.07% | 33,809 |
| Oct 7, 2025 | 4.32 | 4.32 | 3.83 | 3.86 | 3.86 | -10.65% | 72,766 |
| Oct 6, 2025 | 4.14 | 4.59 | 4.01 | 4.32 | 4.32 | 4.35% | 87,483 |
| Oct 3, 2025 | 4.16 | 4.23 | 4.08 | 4.14 | 4.14 | -0.48% | 20,305 |
| Oct 2, 2025 | 4.11 | 4.25 | 4.03 | 4.16 | 4.16 | -0.95% | 17,966 |
| Oct 1, 2025 | 4.14 | 4.20 | 4.04 | 4.20 | 4.20 | 1.45% | 10,673 |
| Sep 30, 2025 | 4.20 | 4.24 | 3.99 | 4.14 | 4.14 | -1.90% | 27,657 |
| Sep 29, 2025 | 3.93 | 4.22 | 3.85 | 4.22 | 4.22 | 9.33% | 44,720 |
| Sep 26, 2025 | 3.82 | 3.90 | 3.75 | 3.86 | 3.86 | 1.31% | 16,482 |