La bourse est fermée

Athira Pharma, Inc. (ATHA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,92000,0000 (0,00 %)
À la clôture : 04:00PM EDT
1,9200 0,00 (0,00 %)
Échanges après Bourse : 04:00PM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20241,92002,01001,91001,92001,9200164 543
25 avr. 20242,00002,00001,89501,92001,9200156 000
24 avr. 20242,07002,10002,00002,01002,010079 200
23 avr. 20242,06002,13002,03002,04002,040085 300
22 avr. 20242,17002,17002,07502,09002,0900128 100
19 avr. 20242,06002,16002,06002,13002,1300203 900
18 avr. 20242,11002,20002,02102,06002,0600198 000
17 avr. 20242,16002,26002,11002,11002,1100111 500
16 avr. 20242,06002,21002,06002,11002,1100165 000
15 avr. 20242,44002,48502,02202,06002,0600373 900
12 avr. 20242,60002,66002,41002,44002,4400159 900
11 avr. 20242,57002,72502,55502,65002,6500258 200
10 avr. 20242,45002,51002,41802,48002,4800139 900
09 avr. 20242,43002,56002,41402,52002,5200179 900
08 avr. 20242,49002,49002,39002,42002,4200144 300
05 avr. 20242,49002,57002,44002,47002,4700176 300
04 avr. 20242,53002,66102,48402,50002,5000225 700
03 avr. 20242,45002,55002,38502,50002,5000208 500
02 avr. 20242,51002,58002,42002,48002,4800222 300
01 avr. 20242,71002,71002,50002,51002,5100422 700
28 mars 20242,59002,82502,55002,74002,7400578 400
27 mars 20242,58002,71502,56002,56002,5600217 900
26 mars 20242,56002,62902,50902,59002,5900284 500
25 mars 20242,52002,71002,48002,54002,5400373 200
22 mars 20242,49002,58502,46002,55002,5500115 500
21 mars 20242,46002,60502,43102,52002,5200380 000
20 mars 20242,20002,50502,17002,45502,4550807 300
19 mars 20242,48002,62002,16002,24002,24001 505 600
18 mars 20242,69002,69002,47002,49002,4900277 600
15 mars 20242,55002,75002,53002,62002,6200534 400
14 mars 20242,63002,67002,50002,57002,5700440 300
13 mars 20242,52002,71002,50002,62002,6200530 000
12 mars 20242,88002,89002,42002,52002,5200934 900
11 mars 20243,58003,64002,80002,91002,91001 150 000
08 mars 20244,15004,21003,50003,58003,58001 854 900
07 mars 20243,90004,17003,86004,15004,1500473 400
06 mars 20243,97004,06003,86503,90003,9000298 700
05 mars 20244,03004,11003,87003,96003,9600298 100
04 mars 20243,95004,18003,90004,09004,0900502 300
01 mars 20243,88004,02003,87003,94003,9400196 600
29 févr. 20244,01004,09003,80403,85003,8500246 700
28 févr. 20244,01004,05003,89003,97003,9700260 300
27 févr. 20243,90004,09003,83004,01004,0100496 800
26 févr. 20243,95003,98003,85003,91003,9100237 400
23 févr. 20244,00004,04003,88003,93003,9300297 600
22 févr. 20243,78003,96003,62003,93003,9300324 900
21 févr. 20243,94004,29803,67003,70003,7000705 900
20 févr. 20243,68003,93003,68003,93003,9300476 800
16 févr. 20243,66003,84503,54003,58003,5800497 200
15 févr. 20243,37003,68003,30003,66003,6600566 800
14 févr. 20243,22003,29003,17503,26003,2600116 000
13 févr. 20243,20003,21503,05003,15003,1500190 200
12 févr. 20243,36003,51003,24003,24003,2400310 000
09 févr. 20243,23003,35003,15503,32003,3200175 900
08 févr. 20243,12003,23003,09003,17003,1700174 400
07 févr. 20243,20003,20003,04003,10003,1000168 200
06 févr. 20243,07003,26003,07003,18003,1800133 800
05 févr. 20243,13003,16503,03803,09003,0900101 300
02 févr. 20243,23003,23003,01503,13003,1300153 100
01 févr. 20243,18003,40503,16003,25003,2500397 900
31 janv. 20243,09003,27003,07003,17003,1700256 700
30 janv. 20243,27003,27003,06003,09003,0900170 600
29 janv. 20243,08003,29003,04003,28003,2800186 400
26 janv. 20243,08003,12002,98003,09003,0900124 700
25 janv. 20243,04003,11003,00003,08003,0800136 700
24 janv. 20243,23003,23002,99003,02003,0200204 100
23 janv. 20243,06003,32003,06003,21003,2100606 500
22 janv. 20242,92003,09002,87003,07003,0700335 000
19 janv. 20242,79002,90502,72002,88002,8800218 400
18 janv. 20242,95002,96002,76002,78002,7800215 300
17 janv. 20243,09003,14902,87002,93002,9300331 500
16 janv. 20243,13003,32003,08103,16003,1600579 500
12 janv. 20243,08003,11002,95503,00003,0000346 200
11 janv. 20243,01003,24002,88502,99002,9900797 600
10 janv. 20242,85003,00502,73002,88002,8800314 300
09 janv. 20243,14003,15002,85002,86502,8650469 800
08 janv. 20242,86003,24002,70803,17003,1700600 800
05 janv. 20243,07003,07002,83002,87002,8700667 400
04 janv. 20243,07003,30003,04003,13003,1300574 600
03 janv. 20242,84003,19002,77003,03003,0300798 700
02 janv. 20242,56002,97502,55002,89002,89001 395 400
29 déc. 20232,42002,44002,29002,43002,4300439 600
28 déc. 20232,31002,51502,24002,46002,4600842 400
27 déc. 20232,24002,32002,13002,31002,3100160 500
26 déc. 20232,20002,29002,16002,24002,2400108 800
22 déc. 20232,04002,21002,02002,16002,1600125 500
21 déc. 20232,11002,17002,02002,05002,0500423 700
20 déc. 20232,25002,25002,09002,10002,1000126 400
19 déc. 20232,19002,33502,16002,22002,2200182 400
18 déc. 20232,30002,30002,11002,14002,1400199 000
15 déc. 20232,43002,43002,22002,31002,3100314 100
14 déc. 20232,20002,49702,18002,42002,4200563 200
13 déc. 20232,10002,28002,04502,25002,2500300 800
12 déc. 20231,99002,20001,90002,12002,1200441 200
11 déc. 20231,94002,09001,85002,05002,0500390 700
08 déc. 20231,85001,99001,83001,97001,9700298 200
07 déc. 20231,77001,88001,77001,87001,8700228 800
06 déc. 20231,75001,84001,67001,78001,7800359 800
05 déc. 20231,65001,77001,62001,75501,7550324 900
04 déc. 20231,48001,75501,48001,68001,6800687 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...