Alterity Therapeutics Limited (ATHE) NASDAQ

4.26

+0.07(+1.67%)

Updated at October 03 03:06PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 20254.084.194.194.193.9318,886
October 01, 20253.923.953.954.013.8713,336
September 30, 20253.883.763.764.093.7539,700
September 29, 20254.063.943.944.063.8517,600
September 26, 20254.093.953.954.13.8919,200
September 25, 20254.214.064.064.214.0134,953
September 24, 20254.474.394.394.494.386,100
September 23, 20254.424.464.464.54.422,900
September 22, 20254.494.434.434.494.425,100
September 19, 20254.244.484.484.484.2410,500
September 18, 20254.444.384.384.494.3617,011
September 17, 20254.314.474.474.574.3115,525
September 16, 20254.524.454.454.554.3441,900
September 15, 202554.644.6454.5838,905
September 12, 20255.024.884.885.024.8417,747
September 11, 20255.044.944.945.124.94,481
September 10, 20254.95.075.075.124.95,300
September 09, 202555.025.025.274.9210,012
September 08, 20254.985.175.175.274.9226,100
September 05, 20255.075.075.075.075.070
September 04, 20255.075.075.075.075.070
September 03, 20255.145.075.075.16510,521
September 02, 20255.595.165.165.59532,800
August 29, 20255.194.944.945.194.9413,939
August 28, 202555.025.025.064.985,709
August 27, 20255555.044.973,639
August 26, 20254.955.035.035.094.952,827
August 25, 20255.025.15.15.155.029,004
August 22, 20255.055.025.025.134.9513,715
August 21, 20255.065.15.15.114.98,030
August 20, 20254.935.035.035.144.8919,115
August 19, 20255.164.954.955.274.9515,995
August 18, 20255.395.225.225.395.166,200
August 15, 20255.155.255.245.255.154,845
August 14, 20255.135.235.235.245.0810,236
August 13, 20255.35.145.145.335.1318,740
August 12, 20255.265.35.35.515.1539,840
August 11, 20255.425.325.325.555.2618,628
August 08, 20255.175.45.45.565.1737,068
August 07, 20255.435.315.315.435.117,822
August 06, 20255.425.155.155.425.127,212
August 05, 20255.445.45.45.445.2138,818
August 04, 20255.125.215.215.345.0924,925
August 01, 20255.055.015.015.154.8745,943
July 31, 20255.235.065.065.35576,106
July 30, 20255.285.175.175.365.1257,832
July 29, 20255.415.345.345.525.13159,600
July 28, 20256.035.585.586.034.981.9M
July 25, 20255.876.556.5575.85258,200
July 24, 20255.655.685.685.835.31124,584
July 23, 20255.434.994.995.434.85220,689
July 22, 20254.955.165.165.174.9516,717
July 21, 20255.024.94.95.064.8364,200
July 18, 20255.23555.54.88302,954
July 17, 20254.654.614.614.814.5536,628
July 16, 20254.334.644.644.764.3341,025
July 15, 20254.444.474.474.724.4339,588
July 14, 20254.664.634.634.74.4170,046
July 11, 20254.524.594.595.514.5659,400
July 10, 20253.863.893.893.993.8636,319