2m 2m 2m 2m 2m 2m 2m
Alteri Thera Sp ADS (ATHE)
NASDAQ
$4.55+$0.13 (+3.06%)
Price as of Aug 03, 2026 4:10 PM EDT- $80.0MMarket Cap
- -11.88%1-Year Change
- BiotechnologyIndustry
Alteri Thera Sp ADS (ATHE)
$4.55+$0.13 (+3.06%)
- 1 Month-17.78%Low Price$4.42High Price$5.89
- 3 Months-2.75%Low Price$3.90High Price$5.89
- 1 Year-11.88%Low Price$2.92High Price$5.89
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 4.34 | 4.78 | 4.34 | 4.42 | -1.78% | 3,794 |
07/30/2026 | 4.20 | 4.66 | 4.20 | 4.50 | +1.24% | 9,533 |
07/29/2026 | 4.50 | 4.74 | 4.44 | 4.44 | -2.74% | 2,151 |
07/28/2026 | 4.68 | 4.68 | 4.57 | 4.57 | -2.14% | 2,211 |
07/27/2026 | 4.60 | 4.75 | 4.54 | 4.67 | +2.75% | 3,784 |
07/24/2026 | 4.66 | 4.71 | 4.46 | 4.54 | -3.20% | 17,932 |
07/23/2026 | 4.68 | 4.70 | 4.64 | 4.69 | -0.21% | 9,553 |
07/22/2026 | 4.85 | 4.88 | 4.70 | 4.70 | -5.62% | 11,650 |
07/21/2026 | 4.94 | 4.98 | 4.81 | 4.98 | +5.06% | 2,860 |
07/20/2026 | 5.00 | 5.00 | 4.60 | 4.74 | -4.82% | 44,197 |
07/17/2026 | 5.05 | 5.05 | 4.95 | 4.98 | -2.06% | 9,374 |
07/16/2026 | 5.00 | 5.24 | 4.91 | 5.09 | +1.90% | 12,597 |
07/15/2026 | 5.05 | 5.16 | 4.94 | 4.99 | -0.80% | 24,920 |
07/14/2026 | 5.30 | 5.31 | 4.95 | 5.03 | -6.51% | 22,446 |
07/13/2026 | 5.44 | 5.46 | 5.30 | 5.38 | -0.92% | 5,199 |
07/10/2026 | 5.47 | 5.55 | 5.38 | 5.43 | +0.93% | 5,818 |
07/09/2026 | 5.18 | 5.59 | 5.18 | 5.38 | -3.58% | 25,509 |
07/08/2026 | 5.62 | 5.70 | 5.33 | 5.58 | +1.64% | 6,491 |
07/07/2026 | 5.76 | 5.76 | 5.40 | 5.49 | -6.79% | 19,118 |
07/06/2026 | 5.49 | 5.89 | 5.49 | 5.89 | +9.89% | 17,898 |
07/02/2026 | 5.56 | 5.59 | 5.16 | 5.36 | -1.83% | 20,359 |
07/01/2026 | 5.42 | 5.58 | 5.38 | 5.46 | +1.68% | 34,218 |
06/30/2026 | 4.90 | 5.75 | 4.90 | 5.37 | +9.82% | 90,027 |
06/29/2026 | 4.77 | 4.92 | 4.76 | 4.89 | +1.45% | 21,895 |
06/26/2026 | 4.90 | 4.95 | 4.80 | 4.82 | -1.63% | 23,412 |
06/25/2026 | 4.98 | 5.01 | 4.87 | 4.90 | -3.26% | 41,756 |
06/24/2026 | 5.05 | 5.30 | 5.05 | 5.07 | +2.12% | 34,452 |
06/23/2026 | 5.00 | 5.01 | 4.88 | 4.96 | +0.61% | 13,801 |
06/22/2026 | 4.92 | 4.98 | 4.90 | 4.93 | +1.02% | 7,165 |
06/18/2026 | 5.05 | 5.10 | 4.82 | 4.88 | -5.06% | 19,284 |
06/17/2026 | 4.90 | 5.30 | 4.85 | 5.14 | +10.54% | 44,229 |
06/16/2026 | 4.39 | 4.70 | 4.39 | 4.65 | +5.44% | 39,654 |
06/15/2026 | 4.23 | 4.65 | 4.23 | 4.41 | +4.75% | 7,635 |
06/12/2026 | 4.18 | 4.42 | 4.14 | 4.21 | +2.43% | 55,576 |
06/11/2026 | 4.05 | 4.26 | 3.98 | 4.11 | -0.96% | 33,574 |
06/10/2026 | 4.17 | 4.23 | 4.02 | 4.15 | -3.26% | 23,883 |
06/09/2026 | 4.05 | 5.04 | 3.95 | 4.29 | +9.44% | 1,600,386 |
06/08/2026 | 3.96 | 4.02 | 3.88 | 3.92 | +0.51% | 10,518 |
06/05/2026 | 3.95 | 4.07 | 3.89 | 3.90 | 0.00% | 11,546 |
06/04/2026 | 3.97 | 3.99 | 3.88 | 3.90 | -2.74% | 24,083 |
06/03/2026 | 4.06 | 4.09 | 3.98 | 4.01 | -0.25% | 15,553 |
06/02/2026 | 4.05 | 4.12 | 4.00 | 4.02 | +0.10% | 11,445 |
06/01/2026 | 4.11 | 4.11 | 4.02 | 4.02 | -2.52% | 8,420 |
05/29/2026 | 4.03 | 4.12 | 3.98 | 4.12 | +0.98% | 21,054 |
05/28/2026 | 3.95 | 4.16 | 3.94 | 4.08 | +0.74% | 45,305 |
05/27/2026 | 4.11 | 4.23 | 4.04 | 4.05 | -0.74% | 14,393 |
05/26/2026 | 4.25 | 4.37 | 4.08 | 4.08 | -1.45% | 23,723 |
05/22/2026 | 4.24 | 4.39 | 4.11 | 4.14 | -0.96% | 37,218 |
05/21/2026 | 4.27 | 4.40 | 4.11 | 4.18 | -2.11% | 21,625 |
05/20/2026 | 4.31 | 4.55 | 4.27 | 4.27 | 0.00% | 9,425 |
05/19/2026 | 4.13 | 4.33 | 4.13 | 4.27 | -1.50% | 6,894 |
05/18/2026 | 4.25 | 4.48 | 4.25 | 4.34 | +7.57% | 18,174 |
05/15/2026 | 4.45 | 4.48 | 3.84 | 4.03 | -13.70% | 76,895 |
05/14/2026 | 4.58 | 4.79 | 4.42 | 4.67 | +1.08% | 27,823 |
05/13/2026 | 4.66 | 4.76 | 4.60 | 4.62 | -4.35% | 13,898 |
05/12/2026 | 4.72 | 4.84 | 4.70 | 4.83 | +0.63% | 11,291 |
05/11/2026 | 4.92 | 4.95 | 4.61 | 4.80 | +3.00% | 36,012 |
05/08/2026 | 4.55 | 4.73 | 4.55 | 4.66 | -0.21% | 5,150 |
05/07/2026 | 4.56 | 4.73 | 4.52 | 4.67 | +3.32% | 41,475 |
05/06/2026 | 4.69 | 4.69 | 4.52 | 4.52 | -0.22% | 14,990 |
05/05/2026 | 4.61 | 4.61 | 4.50 | 4.53 | +0.22% | 12,423 |
05/04/2026 | 4.78 | 4.90 | 4.50 | 4.52 | -4.34% | 36,682 |
05/01/2026 | 4.60 | 4.80 | 4.60 | 4.73 | +4.07% | 39,600 |
04/30/2026 | 4.57 | 4.69 | 4.52 | 4.54 | -0.44% | 16,793 |
04/29/2026 | 4.52 | 4.65 | 4.52 | 4.56 | -0.43% | 19,297 |
04/28/2026 | 4.60 | 4.74 | 4.52 | 4.58 | -0.87% | 26,996 |
04/27/2026 | 4.80 | 4.96 | 4.52 | 4.62 | +4.76% | 54,448 |
04/24/2026 | 4.31 | 4.70 | 4.30 | 4.41 | +0.92% | 8,319 |
04/23/2026 | 4.32 | 4.44 | 4.17 | 4.37 | -3.74% | 15,141 |
04/22/2026 | 4.74 | 4.84 | 4.50 | 4.54 | -6.49% | 23,791 |
04/21/2026 | 5.15 | 5.15 | 4.68 | 4.86 | -5.73% | 25,904 |
04/20/2026 | 4.50 | 5.25 | 4.50 | 5.15 | +15.21% | 120,196 |
04/17/2026 | 3.97 | 4.55 | 3.97 | 4.47 | +12.59% | 56,839 |
04/16/2026 | 3.65 | 3.98 | 3.65 | 3.97 | +6.43% | 10,290 |
04/15/2026 | 3.68 | 3.82 | 3.63 | 3.73 | +3.04% | 8,168 |
04/14/2026 | 3.59 | 3.73 | 3.59 | 3.62 | -1.09% | 7,811 |
04/13/2026 | 3.75 | 3.75 | 3.50 | 3.66 | -1.48% | 9,128 |
04/10/2026 | 3.84 | 3.84 | 3.53 | 3.72 | -3.38% | 5,977 |
04/09/2026 | 3.82 | 3.90 | 3.80 | 3.85 | -1.39% | 11,804 |
04/08/2026 | 3.81 | 3.90 | 3.81 | 3.90 | +3.70% | 13,103 |
04/07/2026 | 3.77 | 3.82 | 3.65 | 3.76 | +4.35% | 27,754 |
04/06/2026 | 3.62 | 3.62 | 3.51 | 3.60 | +1.34% | 3,205 |
04/02/2026 | 3.51 | 3.61 | 3.49 | 3.56 | -2.22% | 2,896 |
04/01/2026 | 3.56 | 3.67 | 3.50 | 3.64 | +4.49% | 4,453 |
03/31/2026 | 3.41 | 3.57 | 3.41 | 3.48 | -2.52% | 4,457 |
03/30/2026 | 3.30 | 3.72 | 3.29 | 3.57 | +12.97% | 94,715 |
03/27/2026 | 3.09 | 3.27 | 3.09 | 3.16 | 0.00% | 4,796 |
03/26/2026 | 3.38 | 3.39 | 3.16 | 3.16 | -7.33% | 9,334 |
03/25/2026 | 3.35 | 3.41 | 3.35 | 3.41 | +2.40% | 3,176 |
03/24/2026 | 3.34 | 3.40 | 3.33 | 3.33 | +0.91% | 6,036 |
03/23/2026 | 3.27 | 3.48 | 3.27 | 3.30 | +0.30% | 1,566 |
03/20/2026 | 3.49 | 3.49 | 3.28 | 3.29 | -4.64% | 10,522 |
03/19/2026 | 3.31 | 3.45 | 3.31 | 3.45 | -1.43% | 1,455 |
03/18/2026 | 3.38 | 3.52 | 3.38 | 3.50 | +4.78% | 3,500 |
03/17/2026 | 3.50 | 3.50 | 3.33 | 3.34 | -7.48% | 17,633 |
03/16/2026 | 3.61 | 3.66 | 3.56 | 3.61 | +0.28% | 9,481 |
03/13/2026 | 3.47 | 3.60 | 3.47 | 3.60 | +1.41% | 2,289 |
03/12/2026 | 3.52 | 3.61 | 3.47 | 3.55 | -0.56% | 2,361 |
03/11/2026 | 3.61 | 3.69 | 3.57 | 3.57 | -1.38% | 16,317 |
03/10/2026 | 3.58 | 3.63 | 3.48 | 3.62 | +1.97% | 9,902 |