Alterity Therapeutics Ltd ADR (NQ: ATHE )

1.710 -0.090 (-5.00%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.870 1.950 1.750 1.799 56,928 -0.10(-5.32%)
Jul 18, 2024 1.910 2.070 1.870 1.900 133,963 -0.23(-11.01%)
Jul 17, 2024 2.210 2.390 2.060 2.135 940,180 +0.13(+6.34%)
Jul 12, 2024 2.008 0 -0.03(-1.58%)
Jul 11, 2024 1.950 2.120 1.945 2.040 28,973 +0.09(+4.63%)
Jul 10, 2024 1.890 1.950 1.890 1.950 8,266 +0.09(+4.82%)
Jul 09, 2024 1.840 1.930 1.840 1.860 7,893 +0.07(+3.85%)
Jul 08, 2024 1.780 1.820 1.750 1.791 6,863 -0.04(-1.99%)
Jul 05, 2024 1.830 1.840 1.800 1.827 5,112 +0.01(+0.68%)
Jul 03, 2024 1.790 1.830 1.770 1.815 8,460 +0.00(+0.28%)
Jul 02, 2024 1.820 1.820 1.770 1.810 4,703 +0.01(+0.56%)
Jul 01, 2024 1.830 1.830 1.790 1.800 8,487 -0.01(-0.55%)
Jun 28, 2024 1.760 1.840 1.760 1.810 11,075 +0.03(+1.69%)
Jun 27, 2024 1.760 1.790 1.750 1.780 4,578 -0.00(-0.08%)
Jun 26, 2024 1.790 1.800 1.760 1.782 3,192 -0.01(-0.75%)
Jun 25, 2024 1.780 1.808 1.760 1.795 7,374 -0.01(-0.28%)
Jun 24, 2024 1.760 1.820 1.750 1.800 16,036 +0.03(+1.69%)
Jun 21, 2024 1.770 1.790 1.750 1.770 13,424 +0.00(+0.00%)
Jun 20, 2024 1.920 1.920 1.760 1.770 36,917 -0.10(-5.35%)
Jun 18, 2024 1.840 1.880 1.840 1.870 10,628 +0.04(+2.19%)
Jun 17, 2024 1.830 1.920 1.830 1.830 33,760 -0.03(-1.61%)
Jun 14, 2024 1.919 1.940 1.840 1.860 7,867 -0.03(-1.59%)
Jun 13, 2024 1.870 1.920 1.820 1.890 13,646 -0.05(-2.58%)
Jun 12, 2024 1.860 1.940 1.800 1.940 10,785 +0.03(+1.57%)
Jun 11, 2024 1.900 1.950 1.860 1.910 8,255 -0.05(-2.55%)
Jun 10, 2024 1.890 1.960 1.860 1.960 8,825 +0.11(+5.94%)
Jun 07, 2024 1.860 1.915 1.850 1.850 10,851 -0.00(-0.26%)
Jun 06, 2024 1.899 1.899 1.830 1.855 9,805 +0.00(+0.27%)
Jun 05, 2024 1.850 1.910 1.830 1.850 13,344 -0.06(-3.14%)
Jun 04, 2024 1.900 1.940 1.860 1.910 25,187 -0.04(-2.05%)
Jun 03, 2024 1.850 2.030 1.850 1.950 24,304 +0.08(+4.28%)
May 31, 2024 1.850 1.880 1.850 1.870 6,027 -0.01(-0.54%)
May 30, 2024 1.900 1.970 1.860 1.880 7,642 -0.09(-4.56%)
May 29, 2024 2.020 2.020 1.895 1.970 11,261 +0.02(+1.03%)
May 28, 2024 2.020 2.020 1.930 1.950 9,736 -0.05(-2.50%)
May 24, 2024 1.980 2.030 1.948 2.000 17,670 +0.06(+3.11%)
May 23, 2024 1.995 1.995 1.910 1.940 5,149 -0.05(-2.53%)
May 22, 2024 2.000 2.020 1.950 1.990 11,016 +0.03(+1.47%)
May 21, 2024 1.950 2.018 1.950 1.961 3,809 +0.00(+0.06%)
May 20, 2024 1.970 2.005 1.850 1.960 34,053 -0.04(-2.00%)
May 17, 2024 1.990 2.029 1.930 2.000 15,231 -0.02(-0.99%)
May 16, 2024 2.040 2.125 1.970 2.020 24,780 -0.02(-0.98%)
May 15, 2024 2.012 2.150 2.012 2.040 6,327 -0.06(-2.86%)
May 14, 2024 2.010 2.120 1.980 2.100 46,210 +0.03(+1.45%)
May 13, 2024 1.980 2.110 1.968 2.070 6,791 +0.06(+2.99%)
May 10, 2024 1.940 2.040 1.940 2.010 15,260 +0.01(+0.50%)
May 09, 2024 2.100 2.100 1.900 2.000 44,669 -0.04(-1.96%)
May 08, 2024 2.100 2.230 2.040 2.040 24,838 -0.06(-2.86%)
May 07, 2024 2.070 2.110 2.010 2.100 43,333 +0.09(+4.48%)
May 06, 2024 2.110 2.200 2.010 2.010 25,722 -0.04(-1.95%)
May 03, 2024 2.080 2.150 2.050 2.050 14,680 -0.09(-4.21%)
May 02, 2024 2.150 2.240 2.040 2.140 40,785 -0.06(-2.73%)
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.