Athira Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.29	0.29	0.26	0.27	0.27	6.17%	123,012
May 9, 2025	0.27	0.27	0.25	0.25	0.25	-4.61%	60,482
May 8, 2025	0.24	0.27	0.23	0.27	0.27	11.74%	93,404
May 7, 2025	0.25	0.26	0.23	0.24	0.24	-6.28%	256,733
May 6, 2025	0.28	0.28	0.25	0.25	0.25	-8.75%	131,027
May 5, 2025	0.30	0.30	0.27	0.28	0.28	-3.12%	94,979
May 2, 2025	0.30	0.30	0.28	0.29	0.29	-0.03%	94,927
May 1, 2025	0.28	0.30	0.27	0.29	0.29	2.31%	51,226
Apr 30, 2025	0.30	0.30	0.27	0.28	0.28	-6.13%	163,928
Apr 29, 2025	0.29	0.30	0.28	0.30	0.30	2.04%	151,679
Apr 28, 2025	0.29	0.30	0.27	0.29	0.29	3.41%	118,520
Apr 25, 2025	0.31	0.31	0.28	0.28	0.28	-6.48%	173,982
Apr 24, 2025	0.28	0.31	0.27	0.30	0.30	5.63%	240,404
Apr 23, 2025	0.28	0.30	0.26	0.29	0.29	6.99%	199,706
Apr 22, 2025	0.25	0.28	0.24	0.27	0.27	8.16%	483,155
Apr 21, 2025	0.25	0.25	0.22	0.25	0.25	4.06%	373,610
Apr 17, 2025	0.24	0.24	0.22	0.24	0.24	4.37%	51,798
Apr 16, 2025	0.24	0.25	0.23	0.23	0.23	-3.38%	91,523
Apr 15, 2025	0.25	0.26	0.24	0.24	0.24	-8.78%	232,711
Apr 14, 2025	0.24	0.27	0.23	0.26	0.26	3.92%	780,230
Apr 11, 2025	0.24	0.25	0.22	0.25	0.25	4.47%	230,474
Apr 10, 2025	0.24	0.24	0.23	0.24	0.24	2.05%	89,424
Apr 9, 2025	0.23	0.24	0.22	0.23	0.23	-1.47%	160,720
Apr 8, 2025	0.25	0.26	0.22	0.24	0.24	-4.30%	235,810
Apr 7, 2025	0.25	0.25	0.22	0.25	0.25	-0.52%	194,762
Apr 4, 2025	0.28	0.28	0.25	0.25	0.25	-3.85%	201,756
Apr 3, 2025	0.26	0.29	0.25	0.26	0.26	-7.47%	77,088
Apr 2, 2025	0.27	0.31	0.26	0.28	0.28	4.07%	110,348
Apr 1, 2025	0.28	0.28	0.25	0.27	0.27	-5.23%	316,268
Mar 31, 2025	0.31	0.33	0.27	0.28	0.28	-6.59%	122,981
Mar 28, 2025	0.30	0.32	0.30	0.31	0.31	1.33%	111,112
Mar 27, 2025	0.33	0.33	0.30	0.30	0.30	-4.11%	48,264
Mar 26, 2025	0.33	0.35	0.31	0.31	0.31	-6.38%	89,772
Mar 25, 2025	0.33	0.35	0.33	0.34	0.34	-1.38%	129,639
Mar 24, 2025	0.33	0.35	0.32	0.34	0.34	2.38%	64,646
Mar 21, 2025	0.32	0.35	0.31	0.33	0.33	1.00%	63,896
Mar 20, 2025	0.34	0.35	0.32	0.33	0.33	-5.08%	298,438
Mar 19, 2025	0.32	0.36	0.32	0.35	0.35	4.75%	185,936
Mar 18, 2025	0.32	0.34	0.32	0.33	0.33	1.13%	41,497
Mar 17, 2025	0.33	0.34	0.32	0.33	0.33	-2.48%	136,951
Mar 14, 2025	0.32	0.34	0.32	0.34	0.34	5.44%	118,848
Mar 13, 2025	0.35	0.35	0.32	0.32	0.32	-3.05%	1,663,648
Mar 12, 2025	0.33	0.34	0.33	0.33	0.33	0.06%	94,426
Mar 11, 2025	0.31	0.34	0.31	0.33	0.33	5.06%	199,161
Mar 10, 2025	0.35	0.38	0.30	0.31	0.31	-8.64%	222,909
Mar 7, 2025	0.37	0.37	0.34	0.34	0.34	-2.48%	80,704
Mar 6, 2025	0.37	0.40	0.35	0.35	0.35	-7.65%	137,954
Mar 5, 2025	0.37	0.40	0.37	0.38	0.38	1.39%	71,777
Mar 4, 2025	0.38	0.38	0.34	0.37	0.37	-0.58%	272,409
Mar 3, 2025	0.41	0.44	0.37	0.38	0.38	-8.40%	216,155