Athira Pharma, Inc. (ATHA)
NASDAQ: ATHA · Real-Time Price · USD
3.860
+0.050 (1.31%)
At close: Sep 26, 2025, 4:00 PM EDT
3.900
+0.040 (1.04%)
After-hours: Sep 26, 2025, 7:31 PM EDT
Athira Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.82 | 3.90 | 3.75 | 3.86 | 3.86 | 1.31% | 16,482 |
| Sep 25, 2025 | 4.03 | 4.05 | 3.81 | 3.81 | 3.81 | -6.39% | 38,487 |
| Sep 24, 2025 | 4.14 | 4.20 | 3.96 | 4.07 | 4.07 | -3.33% | 35,255 |
| Sep 23, 2025 | 3.86 | 4.49 | 3.86 | 4.21 | 4.21 | 9.07% | 287,395 |
| Sep 22, 2025 | 3.87 | 3.89 | 3.74 | 3.86 | 3.86 | -0.26% | 18,805 |
| Sep 19, 2025 | 3.87 | 4.04 | 3.66 | 3.87 | 3.87 | 1.04% | 32,508 |
| Sep 18, 2025 | 3.71 | 4.05 | 3.66 | 3.83 | 3.83 | 1.32% | 100,108 |
| Sep 17, 2025 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | -0.97% | 16,210 |
| Sep 16, 2025 | 3.75 | 3.86 | 3.58 | 3.82 | 3.82 | -0.62% | 14,143 |
| Sep 15, 2025 | 3.59 | 3.90 | 3.55 | 3.84 | 3.84 | 6.69% | 29,452 |
| Sep 12, 2025 | 3.60 | 3.80 | 3.54 | 3.60 | 3.60 | -5.78% | 70,002 |
| Sep 11, 2025 | 3.59 | 3.99 | 3.53 | 3.82 | 3.82 | 0.29% | 58,718 |
| Sep 10, 2025 | 3.80 | 3.94 | 3.62 | 3.81 | 3.81 | -0.81% | 12,813 |
| Sep 9, 2025 | 3.71 | 3.90 | 3.71 | 3.84 | 3.84 | -0.23% | 11,359 |
| Sep 8, 2025 | 3.91 | 4.00 | 3.63 | 3.85 | 3.85 | -1.36% | 15,732 |
| Sep 5, 2025 | 3.81 | 4.00 | 3.81 | 3.90 | 3.90 | 0.85% | 13,352 |
| Sep 4, 2025 | 3.81 | 3.92 | 3.76 | 3.87 | 3.87 | -1.78% | 6,783 |
| Sep 3, 2025 | 3.87 | 3.94 | 3.71 | 3.94 | 3.94 | 1.81% | 9,695 |
| Sep 2, 2025 | 3.84 | 3.89 | 3.71 | 3.87 | 3.87 | -0.41% | 12,522 |
| Aug 29, 2025 | 3.91 | 3.91 | 3.85 | 3.89 | 3.89 | -1.74% | 5,600 |
| Aug 28, 2025 | 3.93 | 4.03 | 3.88 | 3.96 | 3.96 | -1.12% | 11,058 |
| Aug 27, 2025 | 3.91 | 4.08 | 3.90 | 4.00 | 4.00 | -1.23% | 11,372 |
| Aug 26, 2025 | 3.98 | 4.06 | 3.83 | 4.05 | 4.05 | -1.22% | 14,610 |
| Aug 25, 2025 | 3.88 | 4.12 | 3.82 | 4.10 | 4.10 | 3.02% | 11,191 |
| Aug 22, 2025 | 3.96 | 4.08 | 3.80 | 3.98 | 3.98 | 0.91% | 17,510 |
| Aug 21, 2025 | 3.76 | 4.00 | 3.76 | 3.94 | 3.94 | -1.03% | 6,985 |
| Aug 20, 2025 | 4.11 | 4.13 | 3.76 | 3.99 | 3.99 | 0.13% | 9,006 |
| Aug 19, 2025 | 3.89 | 4.08 | 3.82 | 3.98 | 3.98 | 1.30% | 1,958 |
| Aug 18, 2025 | 3.80 | 4.09 | 3.80 | 3.93 | 3.93 | -1.95% | 10,986 |
| Aug 15, 2025 | 3.98 | 4.11 | 3.90 | 4.01 | 4.01 | 0.65% | 8,385 |
| Aug 14, 2025 | 3.90 | 4.10 | 3.85 | 3.98 | 3.98 | 2.08% | 13,446 |
| Aug 13, 2025 | 3.85 | 4.12 | 3.85 | 3.90 | 3.90 | 1.35% | 17,798 |
| Aug 12, 2025 | 3.90 | 3.95 | 3.80 | 3.85 | 3.85 | 1.26% | 8,631 |
| Aug 11, 2025 | 3.88 | 3.92 | 3.80 | 3.80 | 3.80 | -3.06% | 12,403 |
| Aug 8, 2025 | 3.85 | 4.00 | 3.85 | 3.92 | 3.92 | 5.95% | 9,104 |
| Aug 7, 2025 | 3.78 | 3.80 | 3.60 | 3.70 | 3.70 | -2.37% | 4,265 |
| Aug 6, 2025 | 3.80 | 3.89 | 3.73 | 3.79 | 3.79 | 1.74% | 9,860 |
| Aug 5, 2025 | 3.80 | 3.90 | 3.65 | 3.73 | 3.73 | 0.35% | 7,145 |
| Aug 4, 2025 | 3.90 | 4.00 | 3.70 | 3.71 | 3.71 | 0.27% | 8,224 |
| Aug 1, 2025 | 3.40 | 3.78 | 3.24 | 3.70 | 3.70 | -2.58% | 34,884 |
| Jul 31, 2025 | 3.60 | 4.00 | 3.60 | 3.80 | 3.80 | 6.44% | 12,246 |
| Jul 30, 2025 | 3.99 | 4.10 | 3.42 | 3.57 | 3.57 | -8.04% | 49,986 |
| Jul 29, 2025 | 4.13 | 4.18 | 3.81 | 3.88 | 3.88 | -5.96% | 14,388 |
| Jul 28, 2025 | 4.40 | 4.49 | 4.12 | 4.13 | 4.13 | -9.87% | 14,149 |
| Jul 25, 2025 | 4.57 | 4.70 | 4.40 | 4.58 | 4.58 | -1.10% | 12,787 |
| Jul 24, 2025 | 5.00 | 5.07 | 4.38 | 4.63 | 4.63 | -5.91% | 35,638 |
| Jul 23, 2025 | 4.66 | 5.00 | 4.50 | 4.92 | 4.92 | 5.35% | 22,406 |
| Jul 22, 2025 | 4.51 | 4.85 | 4.51 | 4.67 | 4.67 | 8.40% | 50,696 |
| Jul 21, 2025 | 4.20 | 4.60 | 4.10 | 4.31 | 4.31 | 5.64% | 18,899 |
| Jul 18, 2025 | 4.60 | 4.78 | 4.00 | 4.08 | 4.08 | 3.82% | 39,981 |