Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alterity Therapeutics Ltd ADR (NQ: ATHE )

1.160 -0.020 (-1.69%)
Streaming Delayed Price Updated: 3:15 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 8.500 9.403 9.403 22,769 +1.01(+12.06%)
Jan 28, 2022 8.502 8.600 7.800 8.391 38,328 +0.69(+8.95%)
Jan 27, 2022 8.000 8.000 7.466 7.702 10,543 -0.25(-3.16%)
Jan 26, 2022 8.300 8.300 7.801 7.953 21,216 -0.20(-2.49%)
Jan 25, 2022 7.596 8.200 7.596 8.156 19,320 +0.54(+7.12%)
Jan 24, 2022 7.500 7.967 7.311 7.614 35,269 -0.02(-0.31%)
Jan 21, 2022 7.900 7.951 7.310 7.638 50,800 -0.52(-6.39%)
Jan 20, 2022 7.900 8.300 7.805 8.159 25,115 +0.03(+0.36%)
Jan 19, 2022 7.900 8.200 7.800 8.130 35,158 +0.30(+3.83%)
Jan 18, 2022 8.100 8.200 7.802 7.830 31,711 -0.29(-3.55%)
Jan 14, 2022 8.118 0 -0.03(-0.39%)
Jan 13, 2022 8.100 8.383 8.007 8.150 52,960 -0.20(-2.40%)
Jan 12, 2022 8.800 8.800 8.030 8.350 103,940 -0.65(-7.23%)
Jan 11, 2022 9.100 9.429 8.900 9.001 74,032 -0.40(-4.23%)
Jan 10, 2022 8.800 9.440 8.835 9.399 205,806 -0.70(-6.94%)
Jan 07, 2022 9.858 10.30 8.569 10.10 949,865 -1.00(-9.01%)
Jan 06, 2022 10.50 12.30 10.40 11.10 11,837,672 +2.81(+33.85%)
Jan 05, 2022 8.133 8.580 7.900 8.293 55,196 +0.29(+3.65%)
Jan 04, 2022 7.600 9.000 7.600 8.001 124,549 +0.35(+4.57%)
Jan 03, 2022 7.206 7.651 7.200 7.651 13,794 +0.45(+6.26%)
Dec 31, 2021 7.606 7.860 7.005 7.200 35,633 -0.48(-6.23%)
Dec 30, 2021 7.400 7.928 7.400 7.678 35,162 +0.43(+5.98%)
Dec 29, 2021 7.800 8.000 6.800 7.245 67,686 -0.55(-7.12%)
Dec 28, 2021 7.900 8.000 7.520 7.800 16,936 -0.13(-1.64%)
Dec 27, 2021 8.200 8.260 7.600 7.930 24,368 -0.27(-3.32%)
Dec 23, 2021 8.334 8.480 8.056 8.202 22,423 -0.13(-1.57%)
Dec 22, 2021 8.352 8.800 8.200 8.333 17,084 -0.45(-5.09%)
Dec 21, 2021 8.600 8.780 8.600 8.780 8,420 +0.34(+3.99%)
Dec 20, 2021 8.400 8.750 8.250 8.443 11,014 -0.38(-4.27%)
Dec 17, 2021 8.700 9.000 8.500 8.820 12,973 -0.18(-2.00%)
Dec 16, 2021 8.600 9.300 8.600 9.000 11,504 +0.38(+4.41%)
Dec 15, 2021 8.500 8.820 8.300 8.620 22,490 -0.33(-3.71%)
Dec 14, 2021 8.915 9.200 8.800 8.952 35,792 +0.06(+0.65%)
Dec 13, 2021 8.900 9.600 8.695 8.894 10,394 -0.26(-2.80%)
Dec 10, 2021 8.800 9.173 8.600 9.150 13,550 +0.15(+1.63%)
Dec 09, 2021 9.100 9.376 9.000 9.003 1,853 -0.10(-1.06%)
Dec 08, 2021 9.000 9.500 8.880 9.099 14,704 +0.20(+2.24%)
Dec 07, 2021 8.300 9.000 8.300 8.900 13,335 +0.65(+7.88%)
Dec 06, 2021 8.300 8.500 8.104 8.250 19,637 -0.40(-4.58%)
Dec 03, 2021 9.171 9.198 8.500 8.646 30,491 -0.65(-7.03%)
Dec 02, 2021 9.900 9.900 9.200 9.300 23,525 -0.49(-5.00%)
Dec 01, 2021 9.700 10.10 9.521 9.789 15,721 +0.09(+0.92%)
Nov 30, 2021 10.00 10.30 10.00 9.700 56,116 -0.50(-4.90%)
Nov 29, 2021 10.20 10.40 10.10 10.20 23,248 -0.20(-1.92%)
Nov 26, 2021 10.20 10.40 10.16 10.40 4,412 +0.00(+0.00%)
Nov 24, 2021 10.40 10.60 10.30 10.40 11,318 -0.10(-0.95%)
Nov 23, 2021 10.20 10.60 10.20 10.50 13,706 +0.30(+2.94%)
Nov 22, 2021 10.80 11.00 10.00 10.20 57,721 -0.60(-5.56%)
Nov 19, 2021 10.40 10.90 10.40 10.80 20,795 +0.60(+5.88%)
Nov 18, 2021 11.10 10.35 10.20 10.20 69,855 -0.90(-8.11%)
Nov 17, 2021 11.50 11.50 11.00 11.10 29,539 -0.15(-1.33%)
Nov 16, 2021 11.50 11.60 11.00 11.25 42,024 -0.39(-3.38%)
Nov 15, 2021 11.40 11.78 11.40 11.64 17,383 +0.24(+2.14%)
Nov 12, 2021 11.60 11.80 11.30 11.40 40,578 -0.20(-1.72%)
Nov 11, 2021 11.50 11.70 11.40 11.60 21,248 +0.10(+0.87%)
Nov 10, 2021 11.70 11.50 24,173 -0.40(-3.36%)
Nov 09, 2021 12.00 12.05 11.50 11.90 27,647 -0.10(-0.83%)
Nov 08, 2021 12.10 12.20 11.80 12.00 36,755 -0.10(-0.83%)
Nov 05, 2021 12.30 12.80 12.10 12.10 33,297 -0.50(-3.97%)
Nov 04, 2021 12.60 13.30 12.10 12.60 199,791 +0.20(+1.61%)
Nov 03, 2021 12.10 12.50 12.09 12.40 26,131 -0.10(-0.80%)
Nov 02, 2021 12.20 12.70 12.00 12.50 85,537 +0.20(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.