Athersys Historical Data - ATHX

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
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
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
more quote information »

ATHX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.361.431.221.31447,037-0.01-0.74%
1 Month1.351.431.221.32431,2190.000.0%
3 Months1.411.551.221.36450,170-0.06-4.26%
6 Months1.652.03991.201.52553,372-0.30-18.18%
1 Year1.872.151.201.56583,379-0.52-27.81%
3 Years1.723.091.021.75738,577-0.37-21.51%
5 Years1.373.430.901.82732,538-0.02-1.46%

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
See More Historical Prices »
Your Recent History
NASDAQ
ATHX
Athersys
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191115 01:05:06