Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athira Pharma Inc (NQ: ATHA )

2.605 +0.045 (+1.76%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.060 3.160 2.950 2.970 260,999 -0.10(-3.26%)
Sep 29, 2022 3.270 3.300 3.060 3.070 176,597 -0.19(-5.83%)
Sep 28, 2022 3.150 3.320 3.050 3.260 554,604 +0.33(+11.26%)
Sep 27, 2022 3.040 3.060 2.910 2.930 305,532 -0.08(-2.66%)
Sep 26, 2022 3.080 3.200 2.975 3.010 258,199 -0.11(-3.53%)
Sep 23, 2022 3.220 3.350 3.030 3.120 334,820 -0.16(-4.88%)
Sep 22, 2022 3.280 3.310 3.180 3.280 187,940 +0.02(+0.61%)
Sep 21, 2022 3.390 3.400 3.225 3.260 187,153 -0.11(-3.26%)
Sep 20, 2022 3.330 3.380 3.270 3.370 119,952 +0.00(+0.00%)
Sep 19, 2022 3.430 3.430 3.230 3.370 173,476 -0.05(-1.46%)
Sep 16, 2022 3.530 3.550 3.360 3.420 382,071 -0.15(-4.20%)
Sep 15, 2022 3.410 3.670 3.330 3.570 225,860 +0.24(+7.21%)
Sep 14, 2022 3.480 3.585 3.300 3.330 372,180 -0.11(-3.20%)
Sep 13, 2022 3.440 3.550 3.420 3.440 188,828 -0.11(-3.10%)
Sep 12, 2022 3.500 3.580 3.470 3.550 120,385 +0.06(+1.72%)
Sep 09, 2022 3.450 3.560 3.449 3.490 173,441 +0.07(+2.05%)
Sep 08, 2022 3.210 3.450 3.190 3.420 193,607 +0.19(+5.88%)
Sep 07, 2022 3.140 3.260 3.130 3.230 248,304 +0.07(+2.22%)
Sep 06, 2022 3.280 3.300 3.140 3.160 256,493 -0.10(-3.07%)
Sep 02, 2022 3.390 3.420 3.260 3.260 158,726 -0.11(-3.26%)
Sep 01, 2022 3.330 3.424 3.220 3.370 361,968 -0.01(-0.30%)
Aug 31, 2022 3.260 3.420 3.260 3.380 179,512 +0.12(+3.68%)
Aug 30, 2022 3.420 3.430 3.260 3.260 235,078 -0.08(-2.40%)
Aug 29, 2022 3.360 3.440 3.300 3.340 233,271 -0.03(-0.89%)
Aug 26, 2022 3.570 3.590 3.360 3.370 318,235 -0.20(-5.60%)
Aug 25, 2022 3.770 3.800 3.560 3.570 137,399 -0.19(-5.05%)
Aug 24, 2022 3.650 3.825 3.630 3.760 153,213 +0.11(+3.01%)
Aug 23, 2022 3.600 3.740 3.500 3.650 224,913 +0.09(+2.53%)
Aug 22, 2022 3.650 3.690 3.530 3.560 332,866 -0.14(-3.78%)
Aug 19, 2022 3.800 3.925 3.680 3.700 228,091 -0.11(-2.89%)
Aug 18, 2022 3.850 3.890 3.720 3.810 297,579 -0.06(-1.55%)
Aug 17, 2022 3.930 4.000 3.840 3.870 335,458 -0.09(-2.27%)
Aug 16, 2022 4.110 4.240 3.930 3.960 530,126 +0.06(+1.54%)
Aug 15, 2022 3.870 3.940 3.820 3.900 253,508 +0.00(+0.00%)
Aug 12, 2022 3.780 4.000 3.770 3.900 342,544 +0.15(+4.00%)
Aug 11, 2022 3.890 3.940 3.730 3.750 281,840 -0.11(-2.85%)
Aug 10, 2022 3.790 3.910 3.750 3.860 230,727 +0.15(+4.04%)
Aug 09, 2022 3.770 3.790 3.650 3.710 238,329 -0.10(-2.62%)
Aug 08, 2022 3.780 3.940 3.760 3.810 276,721 +0.03(+0.79%)
Aug 05, 2022 3.580 3.850 3.540 3.780 527,135 +0.16(+4.42%)
Aug 04, 2022 3.490 3.670 3.440 3.620 318,916 +0.14(+4.02%)
Aug 03, 2022 3.300 3.610 3.300 3.480 1,497,044 +0.09(+2.65%)
Aug 02, 2022 3.310 3.500 3.300 3.390 574,998 +0.05(+1.50%)
Aug 01, 2022 3.420 3.470 3.274 3.340 342,383 -0.14(-4.02%)
Jul 29, 2022 3.560 3.610 3.430 3.480 364,360 -0.08(-2.25%)
Jul 28, 2022 3.510 3.591 3.470 3.560 303,694 +0.04(+1.14%)
Jul 27, 2022 3.390 3.530 3.240 3.520 500,218 +0.17(+5.07%)
Jul 26, 2022 3.240 3.420 3.200 3.350 649,850 +0.10(+3.08%)
Jul 25, 2022 3.210 3.335 3.130 3.250 518,620 +0.04(+1.25%)
Jul 22, 2022 3.370 3.410 3.210 3.210 475,742 -0.18(-5.31%)
Jul 21, 2022 3.540 3.550 3.355 3.390 266,637 -0.20(-5.57%)
Jul 20, 2022 3.330 3.600 3.310 3.590 711,680 +0.29(+8.79%)
Jul 19, 2022 3.340 3.420 3.245 3.300 564,672 +0.02(+0.61%)
Jul 18, 2022 3.490 3.560 3.250 3.280 422,807 -0.16(-4.65%)
Jul 15, 2022 3.340 3.570 3.270 3.440 538,248 +0.13(+3.93%)
Jul 14, 2022 3.400 3.420 3.270 3.310 421,179 -0.09(-2.65%)
Jul 13, 2022 3.200 3.530 3.200 3.400 452,196 +0.11(+3.34%)
Jul 12, 2022 3.360 3.460 3.190 3.290 535,150 -0.04(-1.20%)
Jul 11, 2022 3.740 3.750 3.300 3.330 790,021 -0.43(-11.44%)
Jul 08, 2022 3.670 3.815 3.550 3.760 871,628 +0.05(+1.35%)
Jul 07, 2022 3.500 3.870 3.490 3.710 898,582 +0.32(+9.44%)
Jul 06, 2022 3.370 3.520 3.280 3.390 873,703 -0.04(-1.17%)
Jul 05, 2022 3.220 3.510 3.178 3.430 1,436,813 +0.21(+6.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.