Athira Pharma Stock Price Performance
- 1 Month
Performance - -61.80%
- 3 Month
Performance - -74.29%
- Year-To-Date
Performance - -73.68%
- 1 Year
Performance - -68.82%
ATHA Stock Chart for Wednesday, July, 6, 2022
Charts Provided by TradingView.
Athira Pharma Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 07/05/2022 | $3.22 | $3.43
+6.52% | $3.51 | $3.18 | 1.43 million shs | $129.09 million |
| 07/04/2022 | $3.22 | $3.22 | $3.31 | $3.04 | 104,757 shs | $121.19 million |
| 07/01/2022 | $3.05 | $3.22
+5.57% | $3.32 | $3.01 | 2.36 million shs | $121.19 million |
| 06/30/2022 | $2.99 | $3.05
+2.01% | $3.11 | $2.86 | 2.51 million shs | $114.79 million |
| 06/29/2022 | $2.79 | $2.99
+7.17% | $3.00 | $2.70 | 1.70 million shs | $112.53 million |
| 06/28/2022 | $2.85 | $2.79
-2.11% | $2.96 | $2.70 | 1.95 million shs | $105.00 million |
| 06/27/2022 | $2.74 | $2.85
+4.01% | $2.95 | $2.68 | 1.88 million shs | $107.26 million |
| 06/24/2022 | $2.75 | $2.74
-0.36% | $2.83 | $2.65 | 2.47 million shs | $103.12 million |
| 06/23/2022 | $2.85 | $2.75
-3.51% | $2.83 | $2.58 | 4.77 million shs | $103.50 million |
| 06/22/2022 | $8.45 | $2.85
-66.27% | $3.10 | $2.54 | 21.99 million shs | $107.26 million |
|
| 06/21/2022 | $8.60 | $8.45
-1.74% | $8.90 | $8.41 | 351,480 shs | $318.02 million |
| 06/20/2022 | $8.60 | $8.60 | $8.98 | $8.19 | 16,822 shs | $323.67 million |
| 06/17/2022 | $8.10 | $8.60
+6.17% | $9.00 | $8.13 | 431,665 shs | $323.67 million |
| 06/16/2022 | $8.22 | $8.10
-1.46% | $8.24 | $7.90 | 221,843 shs | $304.85 million |
| 06/15/2022 | $8.03 | $8.22
+2.37% | $8.42 | $7.96 | 167,424 shs | $309.37 million |
| 06/14/2022 | $8.05 | $8.03
-0.25% | $8.09 | $7.84 | 141,422 shs | $302.22 million |
| 06/13/2022 | $8.16 | $8.05
-1.35% | $8.24 | $7.81 | 250,869 shs | $302.97 million |
| 06/10/2022 | $8.36 | $8.16
-2.39% | $8.22 | $7.95 | 169,956 shs | $307.11 million |
| 06/09/2022 | $9.10 | $8.36
-8.13% | $9.00 | $8.35 | 157,829 shs | $314.64 million |
| 06/08/2022 | $9.23 | $9.10
-1.41% | $9.43 | $9.04 | 170,619 shs | $342.49 million |
| 06/07/2022 | $8.98 | $9.23
+2.78% | $9.34 | $8.90 | 212,095 shs | $347.38 million |
| 06/06/2022 | $9.17 | $8.98
-2.07% | $9.92 | $8.92 | 419,573 shs | $337.97 million |
| 06/03/2022 | $9.28 | $9.17
-1.19% | $9.66 | $9.10 | 374,675 shs | $345.12 million |
| 06/02/2022 | $8.96 | $9.28
+3.57% | $9.30 | $8.74 | 105,096 shs | $349.26 million |
| 06/01/2022 | $9.08 | $8.96
-1.32% | $9.41 | $8.96 | 301,990 shs | $337.22 million |
| 05/31/2022 | $9.21 | $9.08
-1.41% | $9.36 | $8.80 | 239,181 shs | $341.74 million |
| 05/30/2022 | $9.21 | $9.21 | $9.73 | $8.78 | 23,571 shs | $346.63 million |
| 05/27/2022 | $8.85 | $9.21
+4.07% | $9.73 | $8.77 | 378,893 shs | $346.63 million |
| 05/26/2022 | $8.91 | $8.85
-0.67% | $9.09 | $8.61 | 177,355 shs | $333.08 million |
| 05/25/2022 | $9.01 | $8.91
-1.11% | $9.17 | $8.43 | 169,961 shs | $335.34 million |
| 05/24/2022 | $9.03 | $9.01
-0.22% | $9.06 | $8.50 | 165,529 shs | $339.10 million |
| 05/23/2022 | $8.93 | $9.03
+1.12% | $9.20 | $8.66 | 321,820 shs | $339.85 million |
| 05/20/2022 | $8.25 | $8.93
+8.24% | $8.93 | $8.38 | 308,168 shs | $336.09 million |
| 05/19/2022 | $8.31 | $8.25
-0.72% | $8.63 | $8.16 | 219,423 shs | $310.50 million |
| 05/18/2022 | $8.92 | $8.31
-6.84% | $8.85 | $8.22 | 223,591 shs | $312.76 million |
| 05/17/2022 | $8.67 | $8.92
+2.88% | $9.27 | $8.80 | 303,426 shs | $335.71 million |
| 05/16/2022 | $8.28 | $8.67
+4.71% | $8.81 | $8.20 | 214,403 shs | $326.20 million |
| 05/13/2022 | $7.96 | $8.28
+4.02% | $8.47 | $7.96 | 241,700 shs | $311.53 million |
| 05/12/2022 | $8.42 | $7.96
-5.46% | $8.45 | $7.56 | 403,074 shs | $299.49 million |
| 05/11/2022 | $9.27 | $8.42
-9.17% | $9.43 | $8.38 | 544,035 shs | $316.79 million |
| 05/10/2022 | $8.84 | $9.27
+4.86% | $9.33 | $9.01 | 410,484 shs | $348.77 million |
| 05/09/2022 | $9.20 | $8.84
-3.91% | $9.30 | $8.66 | 486,957 shs | $332.60 million |
| 05/06/2022 | $9.99 | $9.20
-7.91% | $10.69 | $9.16 | 285,066 shs | $346.14 million |
| 05/05/2022 | $10.66 | $9.99
-6.29% | $10.70 | $9.86 | 341,488 shs | $375.86 million |
| 05/04/2022 | $10.61 | $10.66
+0.47% | $11.01 | $10.43 | 447,339 shs | $401.07 million |
| 05/03/2022 | $10.60 | $10.61
+0.09% | $10.94 | $10.33 | 228,716 shs | $399.19 million |
| 05/02/2022 | $10.29 | $10.60
+3.01% | $10.71 | $10.15 | 224,880 shs | $398.81 million |
| 04/29/2022 | $10.43 | $10.29
-1.34% | $10.88 | $10.17 | 163,253 shs | $387.15 million |
| 04/28/2022 | $10.53 | $10.43
-0.95% | $10.72 | $9.86 | 195,027 shs | $392.42 million |
| 04/27/2022 | $11.01 | $10.53
-4.36% | $11.19 | $10.37 | 226,642 shs | $396.18 million |
| 04/26/2022 | $11.40 | $11.01
-3.42% | $11.60 | $10.91 | 203,012 shs | $414.24 million |
| 04/25/2022 | $11.44 | $11.40
-0.35% | $11.69 | $11.20 | 184,458 shs | $428.91 million |
| 04/22/2022 | $11.78 | $11.44
-2.89% | $12.07 | $11.10 | 204,584 shs | $430.42 million |
| 04/21/2022 | $11.63 | $11.78
+1.29% | $12.08 | $11.57 | 415,870 shs | $443.21 million |
| 04/20/2022 | $11.60 | $11.63
+0.26% | $11.91 | $11.26 | 191,392 shs | $437.57 million |
| 04/19/2022 | $11.35 | $11.60
+2.20% | $11.76 | $11.09 | 195,894 shs | $436.44 million |
| 04/18/2022 | $11.76 | $11.35
-3.49% | $11.99 | $11.26 | 239,297 shs | $427.03 million |
| 04/15/2022 | $11.76 | $11.76 | $11.99 | $11.44 | 292,046 shs | $442.41 million |
| 04/14/2022 | $11.81 | $11.76
-0.42% | $11.99 | $11.44 | 292,046 shs | $442.46 million |
| 04/13/2022 | $11.44 | $11.81
+3.23% | $11.97 | $11.47 | 431,275 shs | $444.34 million |
| 04/12/2022 | $11.63 | $11.44
-1.63% | $11.92 | $11.38 | 258,066 shs | $430.42 million |
| 04/11/2022 | $12.61 | $11.63
-7.77% | $12.57 | $11.62 | 381,196 shs | $437.57 million |
| 04/08/2022 | $12.23 | $12.61
+3.11% | $12.83 | $11.88 | 424,479 shs | $474.44 million |
| 04/07/2022 | $13.34 | $12.23
-8.32% | $13.56 | $12.17 | 350,757 shs | $460.14 million |
| 04/06/2022 | $13.43 | $13.34
-0.67% | $13.72 | $12.71 | 252,725 shs | $501.90 million |
| 04/05/2022 | $13.42 | $13.43
+0.07% | $14.08 | $13.30 | 466,100 shs | $505.29 million |
