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 )

0.4576 -0.0073 (-1.57%)
Streaming Delayed Price Updated: 1:49 PM EDT, Sep 20, 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 19, 2024 0.4700 0.4789 0.4600 0.4649 902,800 +0.00(+0.41%)
Sep 18, 2024 0.5060 0.5060 0.4630 0.4630 985,169 -0.02(-4.69%)
Sep 17, 2024 0.5053 0.5155 0.4851 0.4858 1,141,533 -0.02(-3.99%)
Sep 16, 2024 0.5300 0.5299 0.4927 0.5060 624,366 -0.02(-4.18%)
Sep 13, 2024 0.5237 0.5439 0.5100 0.5281 789,748 +0.02(+3.59%)
Sep 12, 2024 0.4800 0.5358 0.4800 0.5098 999,648 +0.02(+4.04%)
Sep 11, 2024 0.4800 0.5029 0.4649 0.4900 819,693 +0.00(+0.00%)
Sep 10, 2024 0.4650 0.5190 0.4650 0.4900 2,250,446 -0.00(-0.93%)
Sep 09, 2024 0.5285 0.5320 0.4905 0.4946 1,214,116 -0.05(-8.64%)
Sep 06, 2024 0.5550 0.5796 0.5186 0.5414 1,981,690 -0.02(-3.65%)
Sep 05, 2024 0.6000 0.6070 0.5449 0.5619 4,591,761 -0.05(-7.96%)
Sep 04, 2024 0.7000 0.7077 0.5996 0.6105 17,624,520 -2.22(-78.43%)
Sep 03, 2024 3.020 3.030 2.730 2.830 3,141,533 -0.26(-8.41%)
Aug 30, 2024 3.070 3.340 2.990 3.090 186,249 +0.02(+0.65%)
Aug 29, 2024 3.290 3.290 3.050 3.070 111,663 -0.22(-6.69%)
Aug 28, 2024 3.300 3.350 3.240 3.290 76,725 -0.01(-0.30%)
Aug 27, 2024 3.230 3.340 3.170 3.300 104,073 +0.05(+1.69%)
Aug 26, 2024 3.320 3.420 3.240 3.245 115,947 -0.07(-2.26%)
Aug 23, 2024 3.110 3.330 3.050 3.320 169,047 +0.21(+6.75%)
Aug 22, 2024 3.350 3.350 3.060 3.110 141,493 -0.21(-6.18%)
Aug 21, 2024 3.350 3.510 3.230 3.315 227,124 -0.02(-0.75%)
Aug 20, 2024 3.400 3.510 3.340 3.340 199,976 -0.09(-2.62%)
Aug 19, 2024 2.970 3.670 2.970 3.430 547,400 +0.50(+17.06%)
Aug 16, 2024 3.000 3.040 2.920 2.930 84,139 -0.06(-2.01%)
Aug 15, 2024 2.990 3.070 2.940 2.990 165,616 +0.10(+3.46%)
Aug 14, 2024 3.000 3.000 2.880 2.890 56,994 -0.07(-2.36%)
Aug 13, 2024 3.050 3.070 2.950 2.960 56,156 +0.01(+0.34%)
Aug 12, 2024 3.010 3.180 2.910 2.950 67,710 -0.06(-1.99%)
Aug 09, 2024 3.060 3.070 2.960 3.010 42,346 -0.06(-1.95%)
Aug 08, 2024 3.140 3.160 3.000 3.070 35,605 -0.03(-0.97%)
Aug 07, 2024 3.160 3.200 3.060 3.100 74,329 -0.05(-1.59%)
Aug 06, 2024 3.150 3.235 3.070 3.150 59,623 +0.00(+0.00%)
Aug 05, 2024 3.080 3.170 2.845 3.150 107,680 -0.06(-1.87%)
Aug 02, 2024 3.220 3.285 3.150 3.210 43,156 -0.04(-1.23%)
Aug 01, 2024 3.210 3.390 3.180 3.250 94,493 +0.06(+1.88%)
Jul 31, 2024 3.270 3.270 3.100 3.190 70,879 -0.09(-2.74%)
Jul 30, 2024 3.440 3.450 3.170 3.280 72,951 -0.14(-4.09%)
Jul 29, 2024 3.320 3.560 3.320 3.420 141,817 +0.11(+3.32%)
Jul 26, 2024 3.360 3.375 3.250 3.310 41,368 -0.01(-0.30%)
Jul 25, 2024 3.290 3.380 3.250 3.320 78,580 +0.02(+0.61%)
Jul 24, 2024 3.340 3.450 3.240 3.300 75,023 -0.07(-2.08%)
Jul 23, 2024 3.250 3.470 3.250 3.370 112,617 +0.13(+4.01%)
Jul 22, 2024 3.120 3.240 3.060 3.240 86,495 +0.13(+4.18%)
Jul 19, 2024 3.210 3.240 3.070 3.110 59,874 -0.10(-3.12%)
Jul 18, 2024 3.340 3.440 3.150 3.210 99,658 -0.19(-5.59%)
Jul 17, 2024 3.360 3.410 3.220 3.400 86,971 +0.04(+1.19%)
Jul 16, 2024 3.420 3.420 3.320 3.360 110,832 +0.00(+0.00%)
Jul 15, 2024 3.330 3.600 3.300 3.360 169,734 +0.04(+1.20%)
Jul 12, 2024 3.230 3.350 3.000 3.320 220,192 +0.03(+0.91%)
Jul 11, 2024 3.320 3.380 3.240 3.290 126,336 +0.00(+0.00%)
Jul 10, 2024 3.370 3.370 3.160 3.290 283,631 -0.10(-2.95%)
Jul 09, 2024 2.600 3.450 2.600 3.390 739,182 +0.77(+29.39%)
Jul 08, 2024 2.540 2.630 2.510 2.620 104,643 +0.07(+2.75%)
Jul 05, 2024 2.570 2.620 2.540 2.550 31,704 -0.02(-0.78%)
Jul 03, 2024 2.520 2.650 2.480 2.570 74,169 +0.05(+1.98%)
Jul 02, 2024 2.510 2.540 2.460 2.520 62,582 +0.01(+0.40%)
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.