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

Alterity Therapeutics Ltd ADR (NQ: ATHE )

2.510 +0.250 (+11.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 15.10 15.30 14.30 14.60 7,380 -0.70(-4.58%)
Jul 30, 2020 14.90 15.30 14.80 15.30 7,419 +0.10(+0.66%)
Jul 29, 2020 14.60 15.20 14.60 15.20 8,053 +0.60(+4.11%)
Jul 28, 2020 14.20 14.77 14.18 14.60 4,376 +0.20(+1.39%)
Jul 27, 2020 14.80 14.80 14.20 14.40 13,203 -0.10(-0.69%)
Jul 24, 2020 14.30 14.50 14.20 14.50 5,110 +0.00(+0.00%)
Jul 23, 2020 14.50 14.90 14.40 14.50 5,943 +0.00(+0.00%)
Jul 22, 2020 14.60 15.10 14.20 14.50 7,013 +0.00(+0.00%)
Jul 21, 2020 14.80 15.00 14.40 14.50 21,067 -0.40(-2.68%)
Jul 20, 2020 15.60 15.90 14.60 14.90 11,096 -0.20(-1.32%)
Jul 17, 2020 14.30 16.00 14.17 15.10 13,690 +0.50(+3.42%)
Jul 16, 2020 15.70 16.10 14.50 14.60 16,282 -1.10(-7.01%)
Jul 15, 2020 17.50 17.50 15.60 15.70 64,316 -0.90(-5.42%)
Jul 14, 2020 14.30 17.30 14.10 16.60 45,201 +2.30(+16.08%)
Jul 13, 2020 13.80 14.50 13.80 14.30 25,673 +0.40(+2.88%)
Jul 10, 2020 13.90 14.30 13.60 13.90 19,410 -0.40(-2.80%)
Jul 09, 2020 14.30 14.50 13.80 14.30 31,727 -0.50(-3.38%)
Jul 08, 2020 14.50 14.80 13.50 14.80 61,481 -0.20(-1.33%)
Jul 07, 2020 15.50 15.70 14.50 15.00 40,686 -0.60(-3.85%)
Jul 06, 2020 15.00 16.20 14.30 15.60 118,895 -0.40(-2.50%)
Jul 02, 2020 16.00 16.00 14.00 16.00 438,430 -2.70(-14.44%)
Jul 01, 2020 14.90 23.50 13.60 18.70 4,618,854 +6.80(+57.14%)
Jun 30, 2020 14.70 16.30 11.30 11.90 4,706,740 +6.05(+103.42%)
Jun 29, 2020 5.667 6.000 5.667 5.850 10,771 +0.10(+1.76%)
Jun 26, 2020 5.700 5.979 5.620 5.749 9,040 -0.05(-0.88%)
Jun 25, 2020 5.900 5.900 5.500 5.800 11,152 -0.08(-1.41%)
Jun 24, 2020 5.852 6.000 5.753 5.883 7,355 -0.12(-1.95%)
Jun 23, 2020 6.007 6.007 5.701 6.000 8,626 +0.01(+0.17%)
Jun 22, 2020 6.101 6.200 5.959 5.990 6,496 -0.17(-2.78%)
Jun 19, 2020 6.211 6.400 6.070 6.161 7,520 -0.14(-2.14%)
Jun 18, 2020 6.500 6.500 6.062 6.296 10,716 +0.04(+0.72%)
Jun 17, 2020 6.100 6.300 6.010 6.251 7,661 +0.35(+5.95%)
Jun 16, 2020 5.800 6.100 5.800 5.900 10,502 +0.10(+1.71%)
Jun 15, 2020 5.900 6.000 5.600 5.801 8,144 +0.06(+1.06%)
Jun 12, 2020 6.008 6.092 5.700 5.740 6,580 -0.36(-5.90%)
Jun 11, 2020 6.300 6.300 5.700 6.100 13,137 -0.26(-4.09%)
Jun 10, 2020 6.720 6.800 6.000 6.360 17,011 +0.06(+0.95%)
Jun 09, 2020 6.000 7.000 5.900 6.300 70,321 +0.30(+5.00%)
Jun 08, 2020 6.000 6.000 5.600 6.000 17,456 +0.20(+3.45%)
Jun 05, 2020 6.000 6.000 5.770 5.800 13,820 +0.00(+0.05%)
Jun 04, 2020 5.710 6.000 5.556 5.797 18,453 +0.10(+1.70%)
Jun 03, 2020 5.700 5.800 5.500 5.700 12,596 -0.10(-1.72%)
Jun 02, 2020 5.900 5.900 5.800 5.800 12,562 -0.20(-3.30%)
Jun 01, 2020 5.700 5.998 5.700 5.998 15,098 +0.20(+3.41%)
May 29, 2020 5.850 6.089 5.650 5.800 14,230 -0.20(-3.33%)
May 28, 2020 6.000 6.200 5.800 6.000 18,146 +0.10(+1.69%)
May 27, 2020 6.200 6.200 5.800 5.900 18,569 -0.32(-5.21%)
May 26, 2020 6.500 6.500 6.000 6.224 30,943 +0.24(+3.94%)
May 22, 2020 6.100 6.110 5.500 5.988 112,950 -0.51(-7.88%)
May 21, 2020 10.10 13.00 6.300 6.500 1,551,285 +0.00(+0.00%)
May 20, 2020 6.400 7.000 6.000 6.500 3,597 +0.30(+4.84%)
May 19, 2020 6.099 6.400 5.907 6.200 579 +0.10(+1.64%)
May 18, 2020 6.199 6.199 5.700 6.100 1,421 +0.20(+3.41%)
May 15, 2020 5.899 5.900 5.700 5.899 1,300 +0.30(+5.34%)
May 14, 2020 6.100 6.300 5.600 5.600 1,996 -0.50(-8.20%)
May 13, 2020 6.200 6.450 6.100 6.100 1,888 -0.20(-3.17%)
May 12, 2020 6.700 6.701 6.200 6.300 1,626 -0.20(-3.08%)
May 11, 2020 6.300 6.700 6.300 6.500 835 +0.10(+1.56%)
May 08, 2020 6.401 6.613 6.300 6.400 1,090 +0.00(+0.02%)
May 07, 2020 6.332 6.720 6.300 6.399 1,023 +0.10(+1.57%)
May 06, 2020 6.550 6.616 6.300 6.300 1,398 -0.30(-4.55%)
May 05, 2020 6.300 6.900 6.300 6.600 700 +0.00(+0.00%)
May 04, 2020 6.700 6.700 6.500 6.600 502 -0.11(-1.64%)
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.