Athira Pharma Inc. Common Stockのデータ

Athira Pharma Inc. Common Stockの基本情報

名前 Athira Pharma Inc. Common Stock
ティッカー ATHA
国 United States
上場年 2020.0
セクター Health Care

Athira Pharma Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.08 20.22 21.94 20.73 490900.0 20.73
2021-02-12 22.41 21.15 22.38 21.7 390600.0 21.7
2021-02-11 24.27 21.95 24.11 22.42 386800.0 22.42
2021-02-10 25.5 22.7 25.18 22.99 381400.0 22.99
2021-02-09 25.8 23.65 25.79 24.78 454300.0 24.78
2021-02-08 25.57 23.17 23.36 25.0 690400.0 25.0
2021-02-05 23.14 21.51 22.47 22.96 580100.0 22.96
2021-02-04 24.18 21.92 23.61 22.19 1031900.0 22.19
2021-02-03 21.98 20.78 21.55 21.54 260300.0 21.54
2021-02-02 22.39 20.51 21.94 21.72 319300.0 21.72
2021-02-01 22.2 20.9 21.89 21.62 302700.0 21.62
2021-01-29 21.57 20.2 21.15 21.32 436100.0 21.32
2021-01-28 22.65 20.82 21.58 21.21 705700.0 21.21
2021-01-27 20.81 18.8 20.81 20.07 639500.0 20.07
2021-01-26 22.73 20.41 21.91 20.67 501300.0 20.67
2021-01-25 22.14 20.06 20.24 22.04 834200.0 22.04
2021-01-22 21.45 19.99 20.16 20.06 1102900.0 20.06
2021-01-21 23.2 20.0 22.83 20.27 3037700.0 20.27
2021-01-20 26.17 24.27 26.17 24.32 126100.0 24.32
2021-01-19 26.33 25.0 26.0 25.89 168800.0 25.89
2021-01-15 27.25 24.76 26.78 26.55 257500.0 26.55
2021-01-14 28.5 26.46 28.0 26.79 126700.0 26.79
2021-01-13 28.17 27.2 27.85 27.99 122000.0 27.99
2021-01-12 27.95 25.83 26.9 27.81 194700.0 27.81
2021-01-11 27.83 26.27 27.48 26.82 230700.0 26.82
2021-01-08 28.15 26.69 27.8 27.07 150700.0 27.07
2021-01-07 28.15 27.09 27.64 27.79 181200.0 27.79
2021-01-06 28.65 27.2 27.94 27.45 131400.0 27.45
2021-01-05 30.49 27.05 29.85 27.94 294500.0 27.94
2021-01-04 34.25 29.53 34.25 29.77 255000.0 29.77
2020-12-31 34.79 32.28 32.28 34.25 129900.0 34.25
2020-12-30 32.65 30.0 30.57 32.65 158400.0 32.65
2020-12-29 32.68 30.22 32.23 30.91 214800.0 30.91
2020-12-28 32.95 31.03 31.81 31.94 145400.0 31.94
2020-12-24 34.38 31.21 33.87 31.53 127400.0 31.53
2020-12-23 34.65 32.25 33.69 34.3 312600.0 34.3
2020-12-22 34.21 31.27 31.29 33.81 294000.0 33.81
2020-12-21 32.2 29.68 30.87 31.21 387700.0 31.21
2020-12-18 32.9 29.75 30.82 30.94 2194900.0 30.94
2020-12-17 30.74 28.3 28.93 30.3 311700.0 30.3
2020-12-16 29.5 27.16 27.44 28.65 269300.0 28.65
2020-12-15 30.49 27.35 30.41 28.12 330800.0 28.12
2020-12-14 31.84 29.11 29.85 30.12 219700.0 30.12
2020-12-11 30.74 26.89 28.51 29.41 306400.0 29.41
2020-12-10 28.44 25.17 25.92 28.43 219600.0 28.43
2020-12-09 27.0 25.0 26.88 26.09 115000.0 26.09
2020-12-08 26.75 26.12 26.5 26.3 190100.0 26.3
2020-12-07 26.52 25.52 25.52 26.0 195900.0 26.0
2020-12-04 25.88 24.01 24.35 25.36 148400.0 25.36
2020-12-03 25.46 23.17 23.73 24.38 180100.0 24.38
2020-12-02 24.4 22.85 23.72 23.87 115800.0 23.87
2020-12-01 25.31 23.33 25.08 23.79 144600.0 23.79
2020-11-30 24.98 22.49 24.84 24.9 211500.0 24.9
2020-11-27 25.32 23.25 23.25 24.01 98800.0 24.01
2020-11-25 23.46 22.79 23.46 22.9 52300.0 22.9
2020-11-24 23.7 22.9 23.5 23.3 98900.0 23.3
2020-11-23 23.82 22.53 23.5 23.27 124000.0 23.27
2020-11-20 24.11 22.43 23.47 23.42 122500.0 23.42
2020-11-19 24.86 23.28 24.6 23.51 108800.0 23.51
2020-11-18 26.22 24.25 26.0 24.51 192100.0 24.51
2020-11-17 26.5 24.5 24.8 25.95 214700.0 25.95
2020-11-16 26.75 24.54 26.75 24.6 219800.0 24.6
2020-11-13 27.49 23.24 23.24 26.5 265000.0 26.5
2020-11-12 24.66 21.73 22.08 23.46 290900.0 23.46
2020-11-11 23.09 20.52 22.62 22.33 325200.0 22.33
2020-11-10 22.75 21.8 22.2 22.25 117400.0 22.25
2020-11-09 23.8 20.38 23.11 22.25 414000.0 22.25
2020-11-06 23.34 22.02 22.9 22.22 423200.0 22.22
2020-11-05 25.4 21.65 25.12 22.73 490000.0 22.73
2020-11-04 29.71 19.99 19.99 24.69 1678600.0 24.69
2020-11-03 20.2 18.3 18.61 19.89 275500.0 19.89
2020-11-02 18.75 17.8 18.18 18.2 103200.0 18.2
2020-10-30 19.46 18.06 18.89 18.06 151800.0 18.06
2020-10-29 19.5 17.03 17.93 18.88 503200.0 18.88
2020-10-28 18.85 17.27 18.37 17.94 168900.0 17.94
2020-10-27 19.07 17.72 18.5 18.76 259100.0 18.76
2020-10-26 19.04 18.17 19.04 18.53 247100.0 18.53
2020-10-23 20.04 19.28 20.0 19.34 73200.0 19.34
2020-10-22 21.1 19.1 20.89 20.1 226700.0 20.1
2020-10-21 22.14 20.51 21.07 20.98 281000.0 20.98
2020-10-20 21.8 20.05 21.21 21.08 353200.0 21.08
2020-10-19 21.54 19.25 19.5 20.86 1457000.0 20.86
2020-10-16 18.99 18.0 18.56 18.31 158100.0 18.31
2020-10-15 19.26 17.53 17.9 18.22 176100.0 18.22
2020-10-14 18.97 17.67 18.5 17.93 187500.0 17.93
2020-10-13 19.25 16.9 18.0 18.44 1137100.0 18.44
2020-10-12 17.74 16.9 16.9 17.09 229800.0 17.09
2020-10-09 17.21 16.66 17.0 16.81 81000.0 16.81
2020-10-08 17.75 16.61 17.17 17.0 113500.0 17.0
2020-10-07 17.56 16.8 16.99 17.0 41600.0 17.0
2020-10-06 17.15 16.38 17.15 16.95 71200.0 16.95
2020-10-05 17.18 16.08 16.49 16.93 136400.0 16.93
2020-10-02 17.0 16.27 16.73 16.48 269100.0 16.48
2020-10-01 18.45 16.7 18.25 16.97 223200.0 16.97
2020-09-30 19.8 16.11 16.22 18.46 226900.0 18.46
2020-09-29 16.54 15.99 16.34 16.11 190400.0 16.11
2020-09-28 16.64 16.3 16.42 16.62 115000.0 16.62
2020-09-25 16.42 16.0 16.01 16.25 269000.0 16.25
2020-09-24 16.49 15.79 16.49 16.02 207900.0 16.02
2020-09-23 17.0 16.0 17.0 16.3 256500.0 16.3
2020-09-22 17.16 16.25 17.16 16.65 126100.0 16.65
2020-09-21 18.38 16.16 16.36 16.81 348400.0 16.81
2020-09-18 20.42 16.7 19.95 17.11 3213000.0 17.11