U.S. markets open in 7 hours 53 minutes
F S&P 500
5,250.75 +4.50 (+0.09%) F Dow Jones
39,642.00 0.00 (0.00%) F Nasdaq
18,291.00 +36.00 (+0.20%) E-mini Russell 2000 Index Futur
2,070.90 +3.00 (+0.15%) Petróleo
77.98 -0.28 (-0.36%) Oro
2,358.50 -16.50 (-0.69%)
Athira Pharma, Inc. (ATHA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 2.1500 | 2.2050 | 2.1050 | 2.1200 | 2.1200 | 80,800 |
| 09 may 2024 | 2.1700 | 2.2850 | 2.1200 | 2.2200 | 2.2200 | 284,800 |
| 08 may 2024 | 2.1700 | 2.2200 | 2.1100 | 2.1400 | 2.1400 | 78,600 |
| 07 may 2024 | 1.9700 | 2.2300 | 1.9600 | 2.1800 | 2.1800 | 202,500 |
| 06 may 2024 | 1.9700 | 2.0250 | 1.9350 | 1.9700 | 1.9700 | 124,000 |
| 03 may 2024 | 2.0000 | 2.0500 | 1.9400 | 1.9600 | 1.9600 | 148,100 |
| 02 may 2024 | 2.0570 | 2.0570 | 1.9500 | 1.9600 | 1.9600 | 257,500 |
| 01 may 2024 | 2.0000 | 2.0500 | 1.9900 | 2.0400 | 2.0400 | 124,500 |
| 30 abr 2024 | 2.0000 | 2.0200 | 1.9450 | 1.9700 | 1.9700 | 94,200 |
| 29 abr 2024 | 2.0000 | 2.0300 | 1.9100 | 1.9700 | 1.9700 | 203,200 |
| 26 abr 2024 | 1.9200 | 2.0100 | 1.9100 | 1.9200 | 1.9200 | 164,700 |
| 25 abr 2024 | 2.0000 | 2.0000 | 1.8950 | 1.9200 | 1.9200 | 156,000 |
| 24 abr 2024 | 2.0700 | 2.1000 | 2.0000 | 2.0100 | 2.0100 | 79,200 |
| 23 abr 2024 | 2.0600 | 2.1300 | 2.0300 | 2.0400 | 2.0400 | 85,300 |
| 22 abr 2024 | 2.1700 | 2.1700 | 2.0750 | 2.0900 | 2.0900 | 128,100 |
| 19 abr 2024 | 2.0600 | 2.1600 | 2.0600 | 2.1300 | 2.1300 | 203,900 |
| 18 abr 2024 | 2.1100 | 2.2000 | 2.0210 | 2.0600 | 2.0600 | 198,000 |
| 17 abr 2024 | 2.1600 | 2.2600 | 2.1100 | 2.1100 | 2.1100 | 111,500 |
| 16 abr 2024 | 2.0600 | 2.2100 | 2.0600 | 2.1100 | 2.1100 | 165,000 |
| 15 abr 2024 | 2.4400 | 2.4850 | 2.0220 | 2.0600 | 2.0600 | 373,900 |
| 12 abr 2024 | 2.6000 | 2.6600 | 2.4100 | 2.4400 | 2.4400 | 159,900 |
| 11 abr 2024 | 2.5700 | 2.7250 | 2.5550 | 2.6500 | 2.6500 | 258,200 |
| 10 abr 2024 | 2.4500 | 2.5100 | 2.4180 | 2.4800 | 2.4800 | 139,900 |
| 09 abr 2024 | 2.4300 | 2.5600 | 2.4140 | 2.5200 | 2.5200 | 179,900 |
| 08 abr 2024 | 2.4900 | 2.4900 | 2.3900 | 2.4200 | 2.4200 | 144,300 |
| 05 abr 2024 | 2.4900 | 2.5700 | 2.4400 | 2.4700 | 2.4700 | 176,300 |
| 04 abr 2024 | 2.5300 | 2.6610 | 2.4840 | 2.5000 | 2.5000 | 225,700 |
| 03 abr 2024 | 2.4500 | 2.5500 | 2.3850 | 2.5000 | 2.5000 | 208,500 |
| 02 abr 2024 | 2.5100 | 2.5800 | 2.4200 | 2.4800 | 2.4800 | 222,300 |
| 01 abr 2024 | 2.7100 | 2.7100 | 2.5000 | 2.5100 | 2.5100 | 422,700 |
| 28 mar 2024 | 2.5900 | 2.8250 | 2.5500 | 2.7400 | 2.7400 | 578,400 |
| 27 mar 2024 | 2.5800 | 2.7150 | 2.5600 | 2.5600 | 2.5600 | 217,900 |
| 26 mar 2024 | 2.5600 | 2.6290 | 2.5090 | 2.5900 | 2.5900 | 284,500 |
| 25 mar 2024 | 2.5200 | 2.7100 | 2.4800 | 2.5400 | 2.5400 | 373,200 |
| 22 mar 2024 | 2.4900 | 2.5850 | 2.4600 | 2.5500 | 2.5500 | 115,500 |
| 21 mar 2024 | 2.4600 | 2.6050 | 2.4310 | 2.5200 | 2.5200 | 380,000 |
| 20 mar 2024 | 2.2000 | 2.5050 | 2.1700 | 2.4550 | 2.4550 | 807,300 |
| 19 mar 2024 | 2.4800 | 2.6200 | 2.1600 | 2.2400 | 2.2400 | 1,505,600 |
| 18 mar 2024 | 2.6900 | 2.6900 | 2.4700 | 2.4900 | 2.4900 | 277,600 |
| 15 mar 2024 | 2.5500 | 2.7500 | 2.5300 | 2.6200 | 2.6200 | 534,400 |
| 14 mar 2024 | 2.6300 | 2.6700 | 2.5000 | 2.5700 | 2.5700 | 440,300 |
| 13 mar 2024 | 2.5200 | 2.7100 | 2.5000 | 2.6200 | 2.6200 | 530,000 |
| 12 mar 2024 | 2.8800 | 2.8900 | 2.4200 | 2.5200 | 2.5200 | 934,900 |
| 11 mar 2024 | 3.5800 | 3.6400 | 2.8000 | 2.9100 | 2.9100 | 1,150,000 |
| 08 mar 2024 | 4.1500 | 4.2100 | 3.5000 | 3.5800 | 3.5800 | 1,854,900 |
| 07 mar 2024 | 3.9000 | 4.1700 | 3.8600 | 4.1500 | 4.1500 | 473,400 |
| 06 mar 2024 | 3.9700 | 4.0600 | 3.8650 | 3.9000 | 3.9000 | 298,700 |
| 05 mar 2024 | 4.0300 | 4.1100 | 3.8700 | 3.9600 | 3.9600 | 298,100 |
| 04 mar 2024 | 3.9500 | 4.1800 | 3.9000 | 4.0900 | 4.0900 | 502,300 |
| 01 mar 2024 | 3.8800 | 4.0200 | 3.8700 | 3.9400 | 3.9400 | 196,600 |
| 29 feb 2024 | 4.0100 | 4.0900 | 3.8040 | 3.8500 | 3.8500 | 246,700 |
| 28 feb 2024 | 4.0100 | 4.0500 | 3.8900 | 3.9700 | 3.9700 | 260,300 |
| 27 feb 2024 | 3.9000 | 4.0900 | 3.8300 | 4.0100 | 4.0100 | 496,800 |
| 26 feb 2024 | 3.9500 | 3.9800 | 3.8500 | 3.9100 | 3.9100 | 237,400 |
| 23 feb 2024 | 4.0000 | 4.0400 | 3.8800 | 3.9300 | 3.9300 | 297,600 |
| 22 feb 2024 | 3.7800 | 3.9600 | 3.6200 | 3.9300 | 3.9300 | 324,900 |
| 21 feb 2024 | 3.9400 | 4.2980 | 3.6700 | 3.7000 | 3.7000 | 705,900 |
| 20 feb 2024 | 3.6800 | 3.9300 | 3.6800 | 3.9300 | 3.9300 | 476,800 |
| 16 feb 2024 | 3.6600 | 3.8450 | 3.5400 | 3.5800 | 3.5800 | 497,200 |
| 15 feb 2024 | 3.3700 | 3.6800 | 3.3000 | 3.6600 | 3.6600 | 566,800 |
| 14 feb 2024 | 3.2200 | 3.2900 | 3.1750 | 3.2600 | 3.2600 | 116,000 |
| 13 feb 2024 | 3.2000 | 3.2150 | 3.0500 | 3.1500 | 3.1500 | 190,200 |
| 12 feb 2024 | 3.3600 | 3.5100 | 3.2400 | 3.2400 | 3.2400 | 310,000 |
| 09 feb 2024 | 3.2300 | 3.3500 | 3.1550 | 3.3200 | 3.3200 | 175,900 |
| 08 feb 2024 | 3.1200 | 3.2300 | 3.0900 | 3.1700 | 3.1700 | 174,400 |
| 07 feb 2024 | 3.2000 | 3.2000 | 3.0400 | 3.1000 | 3.1000 | 168,200 |
| 06 feb 2024 | 3.0700 | 3.2600 | 3.0700 | 3.1800 | 3.1800 | 133,800 |
| 05 feb 2024 | 3.1300 | 3.1650 | 3.0380 | 3.0900 | 3.0900 | 101,300 |
| 02 feb 2024 | 3.2300 | 3.2300 | 3.0150 | 3.1300 | 3.1300 | 153,100 |
| 01 feb 2024 | 3.1800 | 3.4050 | 3.1600 | 3.2500 | 3.2500 | 397,900 |
| 31 ene 2024 | 3.0900 | 3.2700 | 3.0700 | 3.1700 | 3.1700 | 256,700 |
| 30 ene 2024 | 3.2700 | 3.2700 | 3.0600 | 3.0900 | 3.0900 | 170,600 |
| 29 ene 2024 | 3.0800 | 3.2900 | 3.0400 | 3.2800 | 3.2800 | 186,400 |
| 26 ene 2024 | 3.0800 | 3.1200 | 2.9800 | 3.0900 | 3.0900 | 124,700 |
| 25 ene 2024 | 3.0400 | 3.1100 | 3.0000 | 3.0800 | 3.0800 | 136,700 |
| 24 ene 2024 | 3.2300 | 3.2300 | 2.9900 | 3.0200 | 3.0200 | 204,100 |
| 23 ene 2024 | 3.0600 | 3.3200 | 3.0600 | 3.2100 | 3.2100 | 606,500 |
| 22 ene 2024 | 2.9200 | 3.0900 | 2.8700 | 3.0700 | 3.0700 | 335,000 |
| 19 ene 2024 | 2.7900 | 2.9050 | 2.7200 | 2.8800 | 2.8800 | 218,400 |
| 18 ene 2024 | 2.9500 | 2.9600 | 2.7600 | 2.7800 | 2.7800 | 215,300 |
| 17 ene 2024 | 3.0900 | 3.1490 | 2.8700 | 2.9300 | 2.9300 | 331,500 |
| 16 ene 2024 | 3.1300 | 3.3200 | 3.0810 | 3.1600 | 3.1600 | 579,500 |
| 12 ene 2024 | 3.0800 | 3.1100 | 2.9550 | 3.0000 | 3.0000 | 346,200 |
| 11 ene 2024 | 3.0100 | 3.2400 | 2.8850 | 2.9900 | 2.9900 | 797,600 |
| 10 ene 2024 | 2.8500 | 3.0050 | 2.7300 | 2.8800 | 2.8800 | 314,300 |
| 09 ene 2024 | 3.1400 | 3.1500 | 2.8500 | 2.8650 | 2.8650 | 469,800 |
| 08 ene 2024 | 2.8600 | 3.2400 | 2.7080 | 3.1700 | 3.1700 | 600,800 |
| 05 ene 2024 | 3.0700 | 3.0700 | 2.8300 | 2.8700 | 2.8700 | 667,400 |
| 04 ene 2024 | 3.0700 | 3.3000 | 3.0400 | 3.1300 | 3.1300 | 574,600 |
| 03 ene 2024 | 2.8400 | 3.1900 | 2.7700 | 3.0300 | 3.0300 | 798,700 |
| 02 ene 2024 | 2.5600 | 2.9750 | 2.5500 | 2.8900 | 2.8900 | 1,395,400 |
| 29 dic 2023 | 2.4200 | 2.4400 | 2.2900 | 2.4300 | 2.4300 | 439,600 |
| 28 dic 2023 | 2.3100 | 2.5150 | 2.2400 | 2.4600 | 2.4600 | 842,400 |
| 27 dic 2023 | 2.2400 | 2.3200 | 2.1300 | 2.3100 | 2.3100 | 160,500 |
| 26 dic 2023 | 2.2000 | 2.2900 | 2.1600 | 2.2400 | 2.2400 | 108,800 |
| 22 dic 2023 | 2.0400 | 2.2100 | 2.0200 | 2.1600 | 2.1600 | 125,500 |
| 21 dic 2023 | 2.1100 | 2.1700 | 2.0200 | 2.0500 | 2.0500 | 423,700 |
| 20 dic 2023 | 2.2500 | 2.2500 | 2.0900 | 2.1000 | 2.1000 | 126,400 |
| 19 dic 2023 | 2.1900 | 2.3350 | 2.1600 | 2.2200 | 2.2200 | 182,400 |
| 18 dic 2023 | 2.3000 | 2.3000 | 2.1100 | 2.1400 | 2.1400 | 199,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.