Athira Pharma, Inc.ATHANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.86 | $4.95 | $4.58 | $4.62 | 44,772 |
| 1/30/2026 | $4.91 | $5.06 | $4.74 | $4.74 | 50,082 |
| 1/29/2026 | $4.80 | $4.90 | $4.40 | $4.71 | 127,723 |
| 1/28/2026 | $5.31 | $5.35 | $4.84 | $4.85 | 49,627 |
| 1/27/2026 | $5.35 | $5.41 | $5.24 | $5.36 | 25,764 |
| 1/26/2026 | $5.79 | $5.79 | $5.33 | $5.33 | 64,401 |
| 1/23/2026 | $6.05 | $6.16 | $5.80 | $5.81 | 28,763 |
| 1/22/2026 | $6.30 | $6.56 | $6.11 | $6.14 | 33,237 |
| 1/21/2026 | $6.19 | $6.61 | $6.19 | $6.26 | 33,759 |
| 1/20/2026 | $6.04 | $6.22 | $5.94 | $6.21 | 94,129 |
| 1/16/2026 | $6.34 | $6.34 | $6.07 | $6.10 | 77,918 |
| 1/15/2026 | $6.59 | $6.63 | $6.26 | $6.34 | 59,939 |
| 1/14/2026 | $6.54 | $6.60 | $6.37 | $6.58 | 44,755 |
| 1/13/2026 | $6.55 | $6.67 | $6.42 | $6.54 | 93,747 |
| 1/12/2026 | $6.74 | $7.00 | $6.51 | $6.55 | 51,231 |
| 1/9/2026 | $7.30 | $7.35 | $6.62 | $6.75 | 70,313 |
| 1/8/2026 | $7.29 | $7.45 | $6.93 | $7.19 | 114,024 |
| 1/7/2026 | $6.90 | $7.44 | $6.83 | $7.33 | 86,200 |
| 1/6/2026 | $6.57 | $7.00 | $6.50 | $6.95 | 167,619 |
| 1/5/2026 | $6.99 | $7.15 | $6.41 | $6.58 | 163,283 |
| 1/2/2026 | $7.56 | $7.56 | $6.60 | $6.96 | 186,916 |
| 12/31/2025 | $7.09 | $7.64 | $7.08 | $7.57 | 132,600 |
| 12/30/2025 | $7.50 | $7.50 | $7.00 | $7.02 | 89,044 |
| 12/29/2025 | $7.30 | $7.77 | $7.29 | $7.50 | 198,881 |
| 12/26/2025 | $7.17 | $7.65 | $7.03 | $7.48 | 139,520 |
| 12/24/2025 | $7.33 | $7.46 | $7.16 | $7.21 | 74,631 |
| 12/23/2025 | $7.24 | $7.77 | $7.06 | $7.51 | 247,700 |
| 12/22/2025 | $6.77 | $7.77 | $6.53 | $7.40 | 627,600 |
| 12/19/2025 | $6.71 | $7.25 | $6.37 | $6.97 | 1.40M |
| 12/18/2025 | $7.26 | $8.36 | $6.54 | $6.72 | 60.47M |
| 12/17/2025 | $3.90 | $4.17 | $3.90 | $4.14 | 25,900 |
| 12/16/2025 | $3.85 | $3.95 | $3.80 | $3.88 | 15,525 |
| 12/15/2025 | $4.05 | $4.05 | $3.85 | $3.85 | 8,100 |
| 12/12/2025 | $3.89 | $4.13 | $3.86 | $3.87 | 18,000 |
| 12/11/2025 | $3.96 | $4.12 | $3.92 | $3.95 | 20,500 |
| 12/10/2025 | $4.00 | $4.34 | $3.96 | $3.96 | 9,912 |
| 12/9/2025 | $3.84 | $4.03 | $3.84 | $4.01 | 12,026 |
| 12/8/2025 | $3.92 | $3.92 | $3.87 | $3.88 | 3,350 |
| 12/5/2025 | $3.90 | $3.96 | $3.83 | $3.95 | 10,400 |
| 12/4/2025 | $3.87 | $3.97 | $3.81 | $3.90 | 8,400 |
| 12/3/2025 | $4.11 | $4.13 | $3.83 | $3.85 | 27,700 |
| 12/2/2025 | $4.25 | $4.50 | $4.03 | $4.20 | 22,000 |
| 12/1/2025 | $4.50 | $4.74 | $4.13 | $4.25 | 37,300 |
| 11/28/2025 | $4.53 | $4.62 | $4.35 | $4.35 | 6,013 |
| 11/26/2025 | $4.38 | $4.81 | $4.38 | $4.52 | 15,560 |
| 11/25/2025 | $4.38 | $4.56 | $4.32 | $4.49 | 9,739 |
| 11/24/2025 | $4.52 | $4.53 | $4.31 | $4.42 | 17,200 |
| 11/21/2025 | $4.62 | $4.74 | $4.50 | $4.61 | 28,400 |
| 11/20/2025 | $4.86 | $4.86 | $4.34 | $4.54 | 33,147 |
| 11/19/2025 | $4.71 | $4.95 | $4.60 | $4.76 | 54,503 |
| 11/18/2025 | $4.59 | $4.76 | $4.58 | $4.60 | 9,853 |
| 11/17/2025 | $4.55 | $5.00 | $4.42 | $4.60 | 33,006 |
| 11/14/2025 | $4.65 | $4.67 | $4.45 | $4.52 | 5,404 |
| 11/13/2025 | $4.77 | $4.89 | $4.44 | $4.70 | 19,127 |
| 11/12/2025 | $4.71 | $4.86 | $4.61 | $4.70 | 9,747 |
| 11/11/2025 | $4.54 | $4.74 | $4.33 | $4.63 | 13,124 |
| 11/10/2025 | $4.00 | $4.68 | $3.96 | $4.58 | 79,625 |