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 (%)
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%)
May 01, 2020 6.801 6.900 6.600 6.710 1,280 -0.27(-3.91%)
Apr 30, 2020 7.200 7.200 6.500 6.983 2,240 -0.22(-3.01%)
Apr 29, 2020 7.000 7.200 6.600 7.200 1,861 +0.20(+2.86%)
Apr 28, 2020 7.100 7.150 6.700 7.000 2,194 -0.10(-1.41%)
Apr 27, 2020 7.000 7.200 6.500 7.100 1,523 +0.20(+2.90%)
Apr 24, 2020 6.600 7.160 6.500 6.900 4,080 +0.20(+2.97%)
Apr 23, 2020 7.100 7.390 6.300 6.701 6,760 -0.80(-10.65%)
Apr 22, 2020 6.600 12.60 6.600 7.500 153,300 +1.00(+15.38%)
Apr 21, 2020 6.300 6.700 6.100 6.500 1,067 +0.00(+0.00%)
Apr 20, 2020 6.200 6.700 6.200 6.500 2,000 +0.20(+3.17%)
Apr 17, 2020 6.201 6.595 6.101 6.300 750 +0.20(+3.26%)
Apr 16, 2020 6.600 6.600 6.100 6.101 4,457 -0.30(-4.67%)
Apr 15, 2020 6.200 6.400 6.100 6.400 2,993 +0.15(+2.42%)
Apr 14, 2020 6.400 6.700 6.000 6.249 3,917 -0.17(-2.66%)
Apr 13, 2020 6.200 6.450 6.200 6.420 883 +0.12(+1.90%)
Apr 09, 2020 6.000 6.500 5.809 6.300 1,250 +0.10(+1.61%)
Apr 08, 2020 5.900 6.500 5.900 6.200 1,109 +0.09(+1.56%)
Apr 07, 2020 6.466 6.780 6.000 6.105 1,340 -0.30(-4.70%)
Apr 06, 2020 6.350 6.994 6.100 6.406 740 +0.01(+0.17%)
Apr 03, 2020 7.000 7.000 6.300 6.395 1,390 -0.71(-9.93%)
Apr 02, 2020 6.300 7.100 5.174 7.100 2,840 +0.90(+14.52%)
Apr 01, 2020 6.300 6.300 5.930 6.200 1,017 +0.20(+3.33%)
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%)
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.