Skip to main content

Alterity Therapeutics Ltd ADR (NQ: ATHE )

2.530 -0.178 (-6.56%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 2.970 2.980 2.700 2.708 1,592 +0.01(+0.28%)
Mar 21, 2023 2.680 2.773 2.660 2.700 5,524 -0.03(-1.10%)
Mar 20, 2023 2.740 3.130 2.700 2.730 43,396 +0.00(+0.00%)
Mar 17, 2023 2.890 2.968 2.680 2.730 13,298 -0.06(-1.97%)
Mar 16, 2023 2.800 2.940 2.610 2.785 43,149 +0.18(+6.70%)
Mar 15, 2023 2.810 2.860 2.610 2.610 48,369 -0.38(-12.71%)
Mar 14, 2023 3.220 3.300 2.860 2.990 468,729 -0.23(-7.14%)
Mar 13, 2023 3.130 3.220 3.020 3.220 8,630 -0.06(-1.83%)
Mar 10, 2023 3.360 3.360 3.071 3.280 4,753 +0.07(+2.18%)
Mar 09, 2023 3.240 3.330 3.150 3.210 3,211 -0.09(-2.73%)
Mar 08, 2023 3.331 3.350 3.150 3.300 8,677 +0.05(+1.54%)
Mar 07, 2023 3.230 3.360 3.200 3.250 4,250 +0.06(+2.04%)
Mar 06, 2023 3.130 3.250 3.050 3.185 4,903 +0.08(+2.41%)
Mar 03, 2023 3.110 3.290 3.050 3.110 4,057 -0.05(-1.58%)
Mar 02, 2023 3.010 3.310 3.010 3.160 6,880 -0.14(-4.24%)
Mar 01, 2023 3.180 3.340 3.180 3.300 10,137 +0.09(+2.80%)
Feb 28, 2023 3.290 3.300 3.111 3.210 4,683 -0.06(-1.68%)
Feb 27, 2023 3.150 3.280 3.010 3.265 9,408 +0.10(+3.00%)
Feb 24, 2023 3.160 3.180 3.150 3.170 2,900 -0.05(-1.55%)
Feb 23, 2023 3.130 3.320 3.130 3.220 11,596 +0.05(+1.58%)
Feb 22, 2023 3.340 3.340 3.150 3.170 5,771 -0.12(-3.65%)
Feb 21, 2023 3.350 3.360 3.160 3.290 4,031 +0.04(+1.23%)
Feb 17, 2023 3.290 3.415 3.050 3.250 19,538 +0.01(+0.31%)
Feb 16, 2023 3.150 3.270 3.140 3.240 10,522 +0.23(+7.64%)
Feb 15, 2023 3.479 3.527 3.010 3.010 65,401 -0.34(-10.15%)
Feb 14, 2023 3.530 3.640 3.350 3.350 10,288 -0.25(-6.94%)
Feb 13, 2023 3.511 3.600 3.414 3.600 4,623 -0.10(-2.70%)
Feb 10, 2023 3.690 3.800 3.530 3.700 18,904 +0.19(+5.41%)
Feb 09, 2023 3.820 3.820 3.430 3.510 30,100 -0.31(-8.12%)
Feb 08, 2023 3.870 3.900 3.771 3.820 5,471 +0.01(+0.26%)
Feb 07, 2023 3.940 3.950 3.810 3.810 14,766 -0.14(-3.54%)
Feb 06, 2023 3.940 3.950 3.650 3.950 85,713 +0.00(+0.00%)
Feb 03, 2023 3.940 3.990 3.910 3.950 8,850 +0.01(+0.25%)
Feb 02, 2023 3.880 4.000 3.868 3.940 14,498 +0.07(+1.81%)
Feb 01, 2023 3.970 4.040 3.860 3.870 5,760 -0.04(-1.02%)
Jan 31, 2023 4.090 4.178 3.900 3.910 37,019 -0.24(-5.78%)
Jan 30, 2023 4.050 4.450 4.010 4.150 178,739 +0.24(+6.14%)
Jan 27, 2023 3.880 3.970 3.800 3.910 25,947 +0.10(+2.62%)
Jan 26, 2023 3.870 3.890 3.745 3.810 11,706 -0.09(-2.31%)
Jan 25, 2023 3.800 4.015 3.800 3.900 10,482 +0.02(+0.52%)
Jan 24, 2023 3.960 4.000 3.855 3.880 8,780 -0.10(-2.51%)
Jan 23, 2023 3.970 3.990 3.880 3.980 7,742 +0.03(+0.76%)
Jan 20, 2023 4.070 4.170 3.922 3.950 27,512 -0.14(-3.42%)
Jan 19, 2023 4.080 4.159 4.060 4.090 4,482 +0.02(+0.49%)
Jan 18, 2023 4.410 4.433 4.070 4.070 24,587 -0.22(-5.13%)
Jan 17, 2023 4.390 4.440 4.220 4.290 16,002 +0.14(+3.37%)
Jan 13, 2023 4.000 4.310 3.980 4.150 18,804 +0.10(+2.47%)
Jan 12, 2023 3.960 4.174 3.950 4.050 15,343 +0.09(+2.27%)
Jan 11, 2023 3.960 4.230 3.810 3.960 39,891 +0.20(+5.32%)
Jan 10, 2023 3.550 3.950 3.550 3.760 47,670 +0.31(+8.99%)
Jan 09, 2023 3.550 3.629 3.205 3.450 58,973 -0.05(-1.40%)
Jan 06, 2023 3.500 3.696 3.400 3.499 22,939 -0.18(-4.97%)
Jan 05, 2023 3.624 3.799 3.500 3.682 12,052 +0.06(+1.60%)
Jan 04, 2023 3.690 3.799 3.400 3.624 34,904 -0.02(-0.66%)
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.