Skip to main content

Alterity Therapeutics Ltd ADR (NQ: ATHE )

2.000 -0.020 (-0.99%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.900 6.500 5.500 6.000 1,174 +0.05(+0.84%)
Mar 30, 2020 6.000 6.098 5.950 5.950 3,537 -0.20(-3.24%)
Mar 27, 2020 7.000 7.000 5.900 6.149 3,460 -0.15(-2.40%)
Mar 26, 2020 5.300 7.500 5.300 6.300 14,716 +0.77(+13.94%)
Mar 25, 2020 5.010 5.529 4.775 5.529 8,717 -0.17(-3.00%)
Mar 24, 2020 6.600 6.600 5.200 5.700 42,636 -1.50(-20.83%)
Mar 23, 2020 2.810 10.40 2.810 7.200 229,754 +3.60(+100.00%)
Mar 20, 2020 4.300 4.300 2.800 3.600 3,870 -0.17(-4.38%)
Mar 19, 2020 3.300 4.200 3.300 3.765 3,452 +0.17(+4.82%)
Mar 18, 2020 4.000 4.600 3.300 3.592 4,323 -0.81(-18.36%)
Mar 17, 2020 5.700 6.000 3.500 4.400 12,190 -0.67(-13.30%)
Mar 16, 2020 3.500 5.700 3.500 5.075 6,696 -0.25(-4.73%)
Mar 13, 2020 5.500 6.040 5.000 5.327 18,710 -0.82(-13.37%)
Mar 12, 2020 7.200 8.288 5.500 6.149 8,466 -2.85(-31.68%)
Mar 11, 2020 6.000 11.20 5.600 9.000 75,873 +3.35(+59.29%)
Mar 10, 2020 6.100 6.100 5.628 5.650 604 -0.10(-1.77%)
Mar 09, 2020 6.100 6.100 5.600 5.752 4,104 -0.28(-4.61%)
Mar 06, 2020 6.000 6.100 5.628 6.030 1,710 +0.05(+0.84%)
Mar 05, 2020 6.000 6.000 5.500 5.980 552 -0.02(-0.33%)
Mar 04, 2020 7.000 7.100 5.500 6.000 6,030 +0.00(+0.00%)
Mar 03, 2020 5.600 6.000 5.600 6.000 493 +0.20(+3.45%)
Mar 02, 2020 6.000 6.000 5.723 5.800 1,730 -0.20(-3.33%)
Feb 28, 2020 5.770 6.000 5.650 6.000 2,290 -0.01(-0.20%)
Feb 27, 2020 6.800 7.098 5.600 6.012 6,150 -0.99(-14.08%)
Feb 26, 2020 6.600 6.999 6.600 6.997 1,941 +0.38(+5.69%)
Feb 25, 2020 7.100 7.300 6.600 6.620 3,150 -0.68(-9.30%)
Feb 24, 2020 6.702 7.588 6.628 7.299 2,918 +0.00(+0.00%)
Feb 21, 2020 7.700 7.900 7.200 7.299 1,860 -0.40(-5.21%)
Feb 20, 2020 7.100 7.700 7.100 7.700 1,892 +0.60(+8.45%)
Feb 19, 2020 6.867 7.100 6.602 7.100 1,096 +0.27(+3.89%)
Feb 18, 2020 7.100 7.100 6.600 6.834 908 -0.17(-2.37%)
Feb 14, 2020 7.100 7.500 6.620 7.000 3,750 -0.30(-4.11%)
Feb 13, 2020 7.500 7.500 7.000 7.300 3,369 +0.19(+2.63%)
Feb 12, 2020 7.700 7.763 7.011 7.113 3,502 -0.42(-5.60%)
Feb 11, 2020 7.800 8.050 7.100 7.535 6,803 -0.52(-6.40%)
Feb 10, 2020 9.000 9.000 7.538 8.050 9,279 +1.04(+14.89%)
Feb 07, 2020 7.400 7.400 6.600 7.007 5,470 -0.69(-9.00%)
Feb 06, 2020 7.900 7.900 7.337 7.700 804 -0.20(-2.53%)
Feb 05, 2020 7.700 7.900 7.700 7.900 998 +0.40(+5.32%)
Feb 04, 2020 7.900 8.063 7.471 7.501 1,003 -0.60(-7.40%)
Feb 03, 2020 8.200 8.200 7.580 8.100 1,279 +0.20(+2.53%)
Jan 31, 2020 7.800 8.500 7.745 7.900 1,000 +0.16(+2.08%)
Jan 30, 2020 7.900 8.125 7.622 7.739 2,009 -0.15(-1.88%)
Jan 29, 2020 8.100 8.300 7.739 7.887 812 -0.13(-1.60%)
Jan 28, 2020 8.200 8.499 8.000 8.015 2,183 -0.08(-1.05%)
Jan 27, 2020 7.710 8.200 7.710 8.100 2,847 +0.30(+3.85%)
Jan 24, 2020 8.000 8.001 7.702 7.800 5,660 +0.20(+2.63%)
Jan 23, 2020 7.900 8.040 7.600 7.600 4,576 -0.25(-3.18%)
Jan 22, 2020 7.611 7.900 7.600 7.850 2,246 +0.13(+1.68%)
Jan 21, 2020 7.700 7.900 7.501 7.720 2,701 +0.12(+1.58%)
Jan 17, 2020 7.250 7.800 7.250 7.600 2,930 +0.19(+2.51%)
Jan 16, 2020 8.000 8.000 7.107 7.414 23,721 -0.59(-7.33%)
Jan 15, 2020 8.000 9.400 7.800 8.000 68,046 +0.25(+3.21%)
Jan 14, 2020 7.900 8.000 7.500 7.751 3,766 +0.65(+9.17%)
Jan 13, 2020 8.000 8.300 6.700 7.100 14,874 -0.70(-8.97%)
Jan 10, 2020 8.100 8.300 7.700 7.800 4,840 -0.40(-4.88%)
Jan 09, 2020 8.297 8.300 7.805 8.200 2,454 +0.03(+0.32%)
Jan 08, 2020 8.075 8.315 7.964 8.174 1,914 +0.11(+1.33%)
Jan 07, 2020 8.500 8.500 7.700 8.067 1,052 -0.29(-3.41%)
Jan 06, 2020 8.000 8.400 7.978 8.352 2,985 +0.63(+8.13%)
Jan 03, 2020 7.700 8.200 7.400 7.724 5,410 +0.02(+0.31%)
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.