Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Alterity Therapeutics Limited (ATHE)

Compare
2.9000
-0.0350
(-1.19%)
At close: April 4 at 4:00:00 PM EDT
2.8100
-0.09
(-3.10%)
After hours: April 4 at 6:19:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.93003.02002.58002.90002.900052,900
Apr 3, 20253.05003.05002.87002.93002.930024,200
Apr 2, 20253.20003.20003.03003.10003.10009,900
Apr 1, 20253.38003.38003.14003.18003.180035,000
Mar 31, 20253.44003.49003.40003.45003.45008,900
Mar 28, 20253.46003.58003.41003.44003.440012,300
Mar 27, 20253.56003.56003.45003.50003.500010,800
Mar 26, 20253.63003.63003.54003.56003.56005,000
Mar 25, 20253.72003.72003.52003.52003.52004,400
Mar 24, 20253.75003.81003.52003.54003.540040,100
Mar 21, 20253.96003.98003.69003.77003.770032,800
Mar 20, 20253.79003.95003.79003.92003.92005,200
Mar 19, 20253.73003.98003.72003.97003.97007,600
Mar 18, 20253.89003.98003.66003.83003.83008,800
Mar 17, 20253.95004.06003.86004.03004.03009,200
Mar 14, 20253.80004.01003.80003.94003.940020,000
Mar 13, 20253.86003.97003.70003.78003.780028,500
Mar 12, 20253.71003.92003.63003.83003.830025,800
Mar 11, 20253.60003.82003.60003.76003.760021,300
Mar 10, 20253.67003.72003.56003.63003.630014,600
Mar 7, 20253.52003.73003.52003.72003.720023,500
Mar 6, 20253.60003.75003.53003.57003.570024,400
Mar 5, 20253.62003.74003.51003.64003.640021,100
Mar 4, 20253.57003.72003.50003.56003.560024,000
Mar 3, 20253.82003.94003.53003.64003.640048,300
Feb 28, 20253.85004.04003.58003.78003.780025,700
Feb 27, 20254.04004.14003.83003.87003.870033,900
Feb 26, 20254.25004.27004.06004.14004.140024,700
Feb 25, 20254.18004.33003.98004.11004.110071,300
Feb 24, 20254.17004.45004.17004.35004.350076,700
Feb 21, 20254.13004.22003.98004.08004.080022,700
Feb 20, 20254.46004.46003.96004.19004.190052,000
Feb 19, 20254.08004.15003.90003.99003.990049,600
Feb 18, 20254.42004.42004.10004.11004.110024,700
Feb 14, 20254.38004.50004.28004.42004.420058,900
Feb 13, 20254.02004.52004.02004.42004.420058,500
Feb 12, 20254.31004.31004.06004.20004.200052,900
Feb 11, 20254.49004.50004.30004.34004.340050,000
Feb 10, 20254.45004.72004.25004.62004.6200200,000
Feb 7, 20254.25004.25004.25004.25004.2500-
Feb 6, 20254.25004.25004.25004.25004.2500-
Feb 5, 20254.51004.51004.14004.25004.2500193,500
Feb 4, 20255.10005.10004.51004.51004.5100135,100
Feb 3, 20254.61005.14004.52004.99004.9900448,300
Jan 31, 20254.55005.06004.09004.80004.8000805,400
Jan 30, 20255.75005.87004.07004.57004.570023,091,800
Jan 29, 20252.91002.91002.91002.91002.9100-
Jan 28, 20252.91002.91002.91002.91002.9100-
Jan 27, 20253.14003.14002.76002.91002.910029,400
Jan 24, 20253.38003.38002.92002.94002.940070,000
Jan 23, 20253.28003.34003.02003.34003.340013,400
Jan 22, 20253.51003.51003.21003.28003.280024,700
Jan 21, 20253.52003.60003.33003.49003.490013,200
Jan 17, 20253.37003.45003.32003.42003.420018,500
Jan 16, 20253.34003.42003.20003.36003.360023,200
Jan 15, 20253.34003.41003.21003.31003.310018,500
Jan 14, 20253.47003.51003.20003.31003.310047,700
Jan 13, 20253.40003.52003.15003.45003.450017,300
Jan 10, 20253.35003.66003.27003.34003.340035,000
Jan 8, 20253.72003.74002.93003.34003.3400153,300
Jan 7, 20253.95004.12003.51003.72003.720097,300
Jan 6, 20254.40004.40003.87003.99003.9900195,800
Jan 3, 20253.76004.71003.74004.26004.2600223,800
Jan 2, 20253.35003.75003.28003.73003.730065,500
Dec 31, 20243.40003.45003.02003.31003.310072,400
Dec 30, 20243.10003.88003.01003.50003.5000199,100
Dec 27, 20243.05003.37002.89003.14003.1400116,900
Dec 26, 20242.46003.16002.46003.15003.1500121,500
Dec 24, 20242.40002.60002.40002.45002.450037,500
Dec 23, 20242.21002.47002.20002.40002.400062,200
Dec 20, 20242.06002.25002.05002.20002.200026,500
Dec 19, 20242.10002.15002.05002.10002.100013,000
Dec 18, 20242.25002.26002.04002.16002.160037,600
Dec 17, 20242.25002.28002.13002.27002.270039,000
Dec 16, 20242.40002.45002.25002.31002.310030,700
Dec 13, 20242.33002.40002.21002.40002.400044,000
Dec 12, 20242.35002.35002.18002.22002.220037,800
Dec 11, 20242.21002.33002.19002.27002.270057,900
Dec 10, 20242.40002.40002.12002.32002.320090,900
Dec 9, 20242.19002.50002.19002.48002.4800207,000
Dec 6, 20242.07002.19002.00002.15002.1500103,800
Dec 5, 20241.99002.19001.90001.94001.9400192,900
Dec 4, 20241.65002.20001.62001.88001.8800345,300
Dec 3, 20241.54001.64001.46001.60001.600056,100
Dec 2, 20241.41001.65001.41001.52001.5200218,900
Nov 29, 20241.16001.50001.16001.41001.4100854,300
Nov 27, 20241.08001.09001.06001.09001.09005,800
Nov 26, 20241.10001.10001.06001.06001.06006,100
Nov 25, 20241.10001.15001.05001.05001.050016,400
Nov 22, 20241.09001.11001.00001.07001.070038,200
Nov 21, 20241.09001.10001.07001.07001.07009,600
Nov 20, 20241.10001.11001.05001.05001.050016,700
Nov 19, 20241.09001.13001.09001.12001.12003,400
Nov 18, 20241.09001.12001.08001.10001.100010,700
Nov 15, 20241.24001.24001.10001.11001.110013,100
Nov 14, 20241.29001.29001.15001.17001.17009,700
Nov 13, 20241.27001.27001.16001.18001.180013,100
Nov 12, 20241.14001.18001.14001.16001.16008,800
Nov 11, 20241.16001.19001.14001.19001.19007,000
Nov 8, 20241.23001.23001.14001.16001.160012,500
Nov 7, 20241.18001.19001.14001.18001.180033,600
Nov 6, 20241.24001.24001.19001.22001.220035,800
Nov 5, 20241.18001.19001.17001.18001.18006,300
Nov 4, 20241.17001.17001.14001.14001.14002,700
Nov 1, 20241.15001.18001.11001.17001.170013,100
Oct 31, 20241.17001.17001.10001.15001.15007,300
Oct 30, 20241.16001.18001.12001.18001.180022,700
Oct 29, 20241.25001.25001.15001.16001.16003,800
Oct 28, 20241.17001.19001.14001.15001.15006,100
Oct 25, 20241.18001.20001.16001.16001.16004,900
Oct 24, 20241.19001.19001.14001.17001.17008,600
Oct 23, 20241.19001.20001.14001.17001.170020,100
Oct 22, 20241.22001.23001.20001.20001.200012,300
Oct 21, 20241.25001.26001.20001.22001.220017,000
Oct 18, 20241.24001.26001.23001.26001.260010,800
Oct 17, 20241.25001.28001.20001.20001.20009,100
Oct 16, 20241.26001.26001.22001.25001.25006,200
Oct 15, 20241.26001.26001.23001.26001.26008,900
Oct 14, 20241.28001.29001.25001.25001.25006,000
Oct 11, 20241.30001.32001.23001.29001.290023,900
Oct 10, 20241.25001.30001.23001.28001.28002,900
Oct 9, 20241.32001.36001.28001.31001.310019,700
Oct 8, 20241.35001.35001.28001.33001.33005,400
Oct 7, 20241.37001.38001.20001.30001.300010,200
Oct 4, 20241.41001.43001.40001.40001.40009,500
Oct 3, 20241.38001.45001.33001.45001.450016,700
Oct 2, 20241.43001.44001.31001.43001.430023,600
Oct 1, 20241.34001.39001.31001.38001.38006,600
Sep 30, 20241.35001.35001.30001.31001.31007,100
Sep 27, 20241.29001.37001.29001.33001.330024,300
Sep 26, 20241.29001.30001.24001.24001.24004,900
Sep 25, 20241.28001.30001.24001.24001.24002,700
Sep 24, 20241.24001.28001.21001.25001.250025,200
Sep 23, 20241.23001.30001.23001.24001.240019,400
Sep 20, 20241.21001.23001.12001.23001.230037,000
Sep 19, 20241.27001.28001.21001.21001.21003,700
Sep 18, 20241.30001.30001.19001.20001.200021,500
Sep 17, 20241.28001.30001.27001.29001.29004,200
Sep 16, 20241.26001.34001.23001.30001.300010,200
Sep 13, 20241.26001.30001.26001.26001.26004,900
Sep 12, 20241.34001.34001.25001.26001.26004,000
Sep 11, 20241.30001.33001.28001.31001.31006,600
Sep 10, 20241.28001.28001.26001.26001.26004,300
Sep 9, 20241.26001.33001.25001.30001.30004,500
Sep 6, 20241.23001.34001.23001.24001.24003,000
Sep 5, 20241.30001.35001.25001.26001.260020,700
Sep 4, 20241.38001.39001.35001.39001.39001,800
Sep 3, 20241.49001.49001.38001.38001.380020,700
Aug 30, 20241.50001.50001.46001.49001.49001,500
Aug 29, 20241.46001.52001.41001.51001.51003,700
Aug 28, 20241.54001.56001.38001.41001.410020,400
Aug 27, 20241.36001.59001.35001.55001.550056,900
Aug 26, 20241.36001.36001.28001.36001.360011,500
Aug 23, 20241.33001.34001.29001.30001.30002,000
Aug 22, 20241.31001.35001.29001.32001.32007,400
Aug 21, 20241.30001.35001.28001.35001.35006,000
Aug 20, 20241.47001.48001.31001.36001.360014,400
Aug 19, 20241.44001.47001.44001.46001.46006,000
Aug 16, 20241.38001.41001.36001.39001.39005,400
Aug 15, 20241.37001.42001.29001.38001.38008,600
Aug 14, 20241.25001.38001.25001.36001.360019,400
Aug 13, 20241.24001.28001.24001.24001.24002,100
Aug 12, 20241.27001.28001.25001.25001.25009,800
Aug 9, 20241.31001.31001.25001.25001.25003,700
Aug 8, 20241.32001.32001.19001.29001.290010,400
Aug 7, 20241.33001.34001.26001.30001.300014,500
Aug 6, 20241.26001.28001.25001.25001.250017,200
Aug 5, 20241.29001.29001.01001.20001.200059,000
Aug 2, 20241.47001.50001.38001.40001.400071,800
Aug 1, 20241.61001.61001.45001.51001.510037,700
Jul 31, 20241.60001.65001.58001.60001.600014,900
Jul 30, 20241.72001.72001.57001.64001.64006,500
Jul 29, 20241.61001.75001.61001.68001.680047,800
Jul 26, 20241.61001.61001.57001.61001.61006,500
Jul 25, 20241.63001.64001.60001.60001.60008,800
Jul 24, 20241.63001.66001.59001.60001.600051,700
Jul 23, 20241.71001.71001.62001.63001.630026,500
Jul 22, 20241.86001.86001.68001.71001.710095,000
Jul 19, 20241.87001.95001.75001.80001.800056,900
Jul 18, 20241.91002.07001.87001.90001.9000134,000
Jul 17, 20242.21002.39002.06002.13002.1300940,200
Jul 16, 20242.01002.01002.01002.01002.0100-
Jul 15, 20242.01002.01002.01002.01002.0100-
Jul 12, 20242.04002.04001.94002.01002.010012,900
Jul 11, 20241.95002.12001.95002.04002.040029,000
Jul 10, 20241.89001.95001.89001.95001.95009,000
Jul 9, 20241.84001.93001.84001.86001.86007,900
Jul 8, 20241.78001.82001.75001.79001.79006,900
Jul 5, 20241.83001.84001.80001.83001.83005,100
Jul 3, 20241.79001.83001.77001.82001.82008,500
Jul 2, 20241.82001.82001.77001.81001.81004,700
Jul 1, 20241.83001.83001.79001.80001.80008,500
Jun 28, 20241.76001.84001.76001.81001.810011,100
Jun 27, 20241.76001.79001.75001.78001.78004,600
Jun 26, 20241.79001.80001.76001.78001.78003,100
Jun 25, 20241.78001.81001.76001.80001.80007,400
Jun 24, 20241.76001.82001.75001.80001.800016,000
Jun 21, 20241.77001.79001.75001.77001.770013,300
Jun 20, 20241.92001.92001.76001.77001.770036,900
Jun 18, 20241.84001.88001.84001.87001.870010,600
Jun 17, 20241.83001.92001.83001.83001.830033,800
Jun 14, 20241.92001.94001.84001.86001.86007,900
Jun 13, 20241.87001.92001.82001.89001.890013,600
Jun 12, 20241.86001.94001.80001.94001.940010,800
Jun 11, 20241.91001.95001.86001.91001.91008,300
Jun 10, 20241.89001.96001.86001.96001.96008,800
Jun 7, 20241.86001.92001.85001.85001.850010,900
Jun 6, 20241.90001.90001.83001.86001.86009,800
Jun 5, 20241.85001.91001.83001.85001.850013,300
Jun 4, 20241.90001.94001.86001.91001.910025,200
Jun 3, 20241.85002.03001.85001.95001.950024,300
May 31, 20241.85001.88001.85001.87001.87006,000
May 30, 20241.90001.97001.86001.88001.88007,600
May 29, 20242.02002.02001.90001.97001.970011,300
May 28, 20242.02002.02001.93001.95001.95009,700
May 24, 20241.98002.03001.95002.00002.000017,700
May 23, 20241.99001.99001.91001.94001.94005,100
May 22, 20242.00002.02001.95001.99001.990011,000
May 21, 20241.95002.02001.95001.96001.96003,800
May 20, 20241.97002.01001.85001.96001.960034,000
May 17, 20241.99002.03001.93002.00002.000015,200
May 16, 20242.04002.13001.97002.02002.020024,600
May 15, 20242.01002.15002.01002.04002.04006,300
May 14, 20242.01002.12001.98002.10002.100046,200
May 13, 20241.98002.11001.97002.07002.07007,200
May 10, 20241.94002.04001.94002.01002.010015,300
May 9, 20242.10002.10001.90002.00002.000044,700
May 8, 20242.10002.23002.04002.04002.040024,700
May 7, 20242.07002.11002.01002.10002.100046,100
May 6, 20242.11002.20002.01002.01002.010025,700
May 3, 20242.08002.15002.05002.05002.050014,600
May 2, 20242.15002.24002.04002.14002.140041,200
May 1, 20242.06002.28002.06002.20002.200052,900
Apr 30, 20242.15002.16002.02002.10002.100069,300
Apr 29, 20242.48002.54002.00002.19002.1900170,800
Apr 26, 20242.26002.75002.26002.51002.510087,800
Apr 25, 20242.30002.47002.26002.26002.260024,800
Apr 24, 20242.14002.50002.14002.33002.3300173,900
Apr 23, 20242.10002.20002.04002.13002.130033,000
Apr 22, 20242.00002.18002.00002.13002.130043,700
Apr 19, 20242.08002.18002.01002.04002.040053,500
Apr 18, 20241.97002.16001.97002.14002.140026,700
Apr 17, 20242.05002.20001.91002.01002.0100125,200
Apr 16, 20242.45002.68001.96002.05002.0500370,000
Apr 15, 20242.69002.69002.23002.45002.4500445,500
Apr 12, 20242.83003.19002.56002.94002.9400794,300
Apr 11, 20242.24002.67001.94002.63002.6300540,200
Apr 10, 20241.93002.36001.88002.19002.1900699,100
Apr 9, 20241.86001.91001.86001.91001.910012,300
Apr 8, 20241.91001.91001.85001.88001.88009,200
Apr 5, 20241.87001.88001.85001.88001.88005,900

Related Tickers

DTIL Precision BioSciences, Inc.
4.6100
-2.12%
 
TCON TRACON Pharmaceuticals, Inc.
0.0322
0.00%
 
LIXT Lixte Biotechnology Holdings, Inc.
1.2158
+3.91%
 
CDTX Cidara Therapeutics, Inc.
16.43
-7.80%
 
CASI CASI Pharmaceuticals, Inc.
2.0900
-0.48%
 
SLRN Acelyrin, Inc.
2.4300
-5.81%
 
EQ Equillium, Inc.
0.4727
+0.79%
 
IUGNF Imugene Limited
0.0179
-10.50%
 
IMRN Immuron Limited
1.7800
-1.66%
 
MURA Mural Oncology plc
1.1300
-8.13%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.