PLUS1
Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Athersys Inc | ATHX | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.01 | -0.74% | 1.35 | 1.43 | 1.35 | 1.38 | 1.36 | 17:59:48 |
ATHX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.36 | 1.43 | 1.22 | 1.31 | 447,037 | -0.01 | -0.74% |
| 1 Month | 1.35 | 1.43 | 1.22 | 1.32 | 431,219 | 0.00 | 0.0% |
| 3 Months | 1.41 | 1.55 | 1.22 | 1.36 | 450,170 | -0.06 | -4.26% |
| 6 Months | 1.65 | 2.0399 | 1.20 | 1.52 | 553,372 | -0.30 | -18.18% |
| 1 Year | 1.87 | 2.15 | 1.20 | 1.56 | 583,379 | -0.52 | -27.81% |
| 3 Years | 1.72 | 3.09 | 1.02 | 1.75 | 738,577 | -0.37 | -21.51% |
| 5 Years | 1.37 | 3.43 | 0.90 | 1.82 | 732,538 | -0.02 | -1.46% |
ATHX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14 2019 | 1.355 | -0.01 | -0.37% | 1.38 | 1.43 | 1.35 | 736,726 |
| Nov 13 2019 | 1.36 | 0.03 | 2.26% | 1.33 | 1.37 | 1.31 | 391,023 |
| Nov 12 2019 | 1.33 | 0.03 | 2.31% | 1.31 | 1.36 | 1.28 | 403,947 |
| Nov 11 2019 | 1.30 | 0.03 | 2.36% | 1.27 | 1.31 | 1.27 | 298,800 |
| Nov 08 2019 | 1.27 | -0.02 | -1.55% | 1.28 | 1.305 | 1.22 | 515,415 |
| Nov 07 2019 | 1.29 | -0.06 | -4.44% | 1.36 | 1.36 | 1.26 | 626,002 |
| Nov 06 2019 | 1.35 | 0.02 | 1.5% | 1.33 | 1.38 | 1.32 | 703,766 |
| Nov 05 2019 | 1.33 | 0.01 | 0.76% | 1.33 | 1.33 | 1.31 | 533,818 |
| Nov 04 2019 | 1.32 | 0.03 | 2.33% | 1.29 | 1.335 | 1.25 | 792,581 |
| Nov 01 2019 | 1.29 | 0.00 | 0.0% | 1.29 | 1.31 | 1.28 | 312,699 |
| Oct 31 2019 | 1.29 | -0.01 | -0.77% | 1.30 | 1.3197 | 1.28 | 238,468 |
| Oct 30 2019 | 1.30 | 0.00 | 0.0% | 1.30 | 1.30 | 1.28 | 213,590 |
| Oct 29 2019 | 1.30 | 0.00 | 0.0% | 1.30 | 1.33 | 1.27 | 427,944 |
| Oct 28 2019 | 1.30 | 0.00 | 0.0% | 1.31 | 1.335 | 1.29 | 381,587 |
| Oct 25 2019 | 1.30 | -0.02 | -1.52% | 1.32 | 1.34 | 1.29 | 453,721 |
| Oct 24 2019 | 1.32 | -0.01 | -0.75% | 1.32 | 1.3395 | 1.30 | 395,094 |
| Oct 23 2019 | 1.33 | -0.02 | -1.48% | 1.33 | 1.36 | 1.32 | 284,847 |
| Oct 22 2019 | 1.35 | -0.02 | -1.46% | 1.38 | 1.41 | 1.315 | 599,462 |
| Oct 21 2019 | 1.37 | 0.03 | 2.24% | 1.36 | 1.40 | 1.35 | 548,176 |
| Oct 18 2019 | 1.34 | -0.04 | -2.9% | 1.36 | 1.38 | 1.33 | 276,925 |
| Oct 17 2019 | 1.38 | 0.03 | 2.22% | 1.35 | 1.39 | 1.35 | 226,523 |
| Oct 16 2019 | 1.35 | -0.01 | -0.74% | 1.35 | 1.38 | 1.34 | 266,072 |
| Oct 15 2019 | 1.36 | 0.02 | 1.49% | 1.33 | 1.3695 | 1.32 | 274,613 |
