2m 2m 2m 2m 2m 2m 2m
Alteri Thera Sp ADS (ATHE)
NASDAQ
$3.33-$0.12 (-3.42%)
Price as of Oct 02, 2026 4:32 PM EDT- $63.5MMarket Cap
- -18.82%1-Year Change
- BiotechnologyIndustry
Alteri Thera Sp ADS (ATHE)
$3.33-$0.12 (-3.42%)
- 1 Month-23.67%Low Price$3.45High Price$4.54
- 3 Months-35.63%Low Price$3.45High Price$5.89
- 1 Year-18.82%Low Price$2.92High Price$5.89
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 3.39 | 3.46 | 3.25 | 3.45 | -1.15% | 47,167 |
10/01/2026 | 3.53 | 3.57 | 3.38 | 3.49 | -4.38% | 23,200 |
09/30/2026 | 3.47 | 3.87 | 3.46 | 3.65 | -0.27% | 30,347 |
09/29/2026 | 3.50 | 3.89 | 3.41 | 3.66 | +4.57% | 21,411 |
09/28/2026 | 3.60 | 3.60 | 3.50 | 3.50 | -4.63% | 10,413 |
09/25/2026 | 3.72 | 3.72 | 3.60 | 3.67 | -2.65% | 2,551 |
09/24/2026 | 3.61 | 3.99 | 3.61 | 3.77 | +6.20% | 5,815 |
09/23/2026 | 3.83 | 3.98 | 3.50 | 3.55 | -6.08% | 15,659 |
09/22/2026 | 3.78 | 4.00 | 3.75 | 3.78 | 0.00% | 11,825 |
09/21/2026 | 3.88 | 3.90 | 3.65 | 3.78 | -3.32% | 11,402 |
09/18/2026 | 3.85 | 3.92 | 3.80 | 3.91 | +4.27% | 3,088 |
09/17/2026 | 3.86 | 3.94 | 3.72 | 3.75 | -2.60% | 10,667 |
09/16/2026 | 3.60 | 3.85 | 3.60 | 3.85 | +10.00% | 10,510 |
09/15/2026 | 3.85 | 3.85 | 3.50 | 3.50 | -9.33% | 14,571 |
09/14/2026 | 4.02 | 4.02 | 3.83 | 3.86 | -4.69% | 32,999 |
09/11/2026 | 4.15 | 4.33 | 4.05 | 4.05 | -1.46% | 22,302 |
09/10/2026 | 4.46 | 4.46 | 4.11 | 4.11 | -8.67% | 56,867 |
09/09/2026 | 4.50 | 4.64 | 4.45 | 4.50 | -0.22% | 18,874 |
09/08/2026 | 4.45 | 4.55 | 4.45 | 4.51 | -0.66% | 16,172 |
09/04/2026 | 4.54 | 4.55 | 4.45 | 4.54 | +0.44% | 4,563 |
09/03/2026 | 4.55 | 4.72 | 4.46 | 4.52 | 0.00% | 13,255 |
09/02/2026 | 4.52 | 4.61 | 4.50 | 4.52 | -0.66% | 7,364 |
09/01/2026 | 4.40 | 4.72 | 4.40 | 4.55 | +1.34% | 13,202 |
08/31/2026 | 4.60 | 4.66 | 4.48 | 4.49 | -0.44% | 8,708 |
08/28/2026 | 4.54 | 4.83 | 4.46 | 4.51 | -1.10% | 11,729 |
08/27/2026 | 4.63 | 4.88 | 4.54 | 4.56 | -4.60% | 22,762 |
08/26/2026 | 4.47 | 5.01 | 4.47 | 4.78 | +6.94% | 63,474 |
08/25/2026 | 4.44 | 4.56 | 4.40 | 4.47 | -2.19% | 21,760 |
08/24/2026 | 4.65 | 4.75 | 4.48 | 4.57 | -2.14% | 10,596 |
08/21/2026 | 4.60 | 4.72 | 4.51 | 4.67 | +4.94% | 10,588 |
08/20/2026 | 4.60 | 4.70 | 4.35 | 4.45 | -7.29% | 21,026 |
08/19/2026 | 4.56 | 4.90 | 4.31 | 4.80 | +5.20% | 43,608 |
08/18/2026 | 4.58 | 4.59 | 4.50 | 4.56 | -0.16% | 9,441 |
08/17/2026 | 4.79 | 4.81 | 4.55 | 4.57 | -4.59% | 30,833 |
08/14/2026 | 4.71 | 4.84 | 4.65 | 4.79 | +1.91% | 7,457 |
08/13/2026 | 4.84 | 4.84 | 4.60 | 4.70 | -4.28% | 19,518 |
08/12/2026 | 5.01 | 5.04 | 4.78 | 4.91 | +4.47% | 26,036 |
08/11/2026 | 4.70 | 4.80 | 4.58 | 4.70 | +3.41% | 6,048 |
08/10/2026 | 4.37 | 4.72 | 4.37 | 4.55 | +2.13% | 6,523 |
08/07/2026 | 4.55 | 4.55 | 4.39 | 4.45 | -2.41% | 1,394 |
08/06/2026 | 4.70 | 4.70 | 4.53 | 4.56 | +4.35% | 2,921 |
08/05/2026 | 4.37 | 4.50 | 4.37 | 4.37 | -0.55% | 1,972 |
08/04/2026 | 4.32 | 4.43 | 4.32 | 4.39 | -1.41% | 2,301 |
08/03/2026 | 4.42 | 4.74 | 4.31 | 4.46 | +0.95% | 3,667 |
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 |