PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 3.01 | 0.00 | 0.00 | 0.00 | 3.01 | 08:06:36 |
ATHX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.06 | 3.14 | 2.65 | 2.92 | 3,205,234 | -0.05 | -1.63% |
| 1 Month | 2.65 | 3.39 | 2.53 | 2.99 | 3,712,043 | 0.36 | 13.58% |
| 3 Months | 1.47 | 4.42 | 1.12 | 2.66 | 5,319,125 | 1.54 | 104.76% |
| 6 Months | 1.31 | 4.42 | 1.12 | 2.47 | 2,872,842 | 1.70 | 129.77% |
| 1 Year | 1.60 | 4.42 | 1.00 | 2.32 | 1,688,694 | 1.41 | 88.13% |
| 3 Years | 1.42 | 4.42 | 1.00 | 2.13 | 1,056,530 | 1.59 | 111.97% |
| 5 Years | 1.3201 | 4.42 | 0.94 | 1.99 | 886,140 | 1.69 | 128.01% |
ATHX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2020 | 3.04 | 0.15 | 5.19% | 2.79 | 3.1201 | 2.76 | 3,396,557 |
| May 29 2020 | 2.89 | 0.11 | 3.96% | 2.80 | 2.93 | 2.73 | 4,117,174 |
| May 28 2020 | 2.78 | -0.08 | -2.8% | 2.81 | 2.88 | 2.70 | 1,664,611 |
| May 27 2020 | 2.86 | -0.14 | -4.51% | 3.00 | 3.03 | 2.65 | 4,015,253 |
| May 26 2020 | 2.995 | -0.07 | -2.12% | 3.06 | 3.14 | 2.95 | 2,832,576 |
| May 22 2020 | 3.06 | -0.06 | -1.92% | 3.12 | 3.155 | 3.00 | 2,196,351 |
| May 21 2020 | 3.12 | -0.06 | -1.89% | 3.20 | 3.29 | 3.08 | 3,073,763 |
| May 20 2020 | 3.18 | 0.21 | 7.07% | 3.10 | 3.22 | 3.05 | 4,623,443 |
| May 19 2020 | 2.97 | -0.10 | -3.1% | 3.04 | 3.09 | 2.95 | 2,801,934 |
| May 18 2020 | 3.065 | 0.03 | 0.99% | 3.08 | 3.29 | 2.97 | 5,399,146 |
| May 15 2020 | 3.035 | 0.04 | 1.51% | 2.92 | 3.06 | 2.89 | 2,589,657 |
| May 14 2020 | 2.99 | -0.12 | -3.7% | 3.00 | 3.13 | 2.86 | 3,469,623 |
| May 13 2020 | 3.105 | 0.04 | 1.47% | 3.08 | 3.35 | 2.85 | 4,836,374 |
| May 12 2020 | 3.06 | -0.23 | -6.99% | 3.32 | 3.39 | 3.025 | 5,017,713 |
| May 11 2020 | 3.29 | 0.45 | 15.85% | 2.89 | 3.31 | 2.82 | 7,101,494 |
| May 08 2020 | 2.84 | 0.21 | 7.98% | 2.58 | 2.93 | 2.54 | 4,982,875 |
| May 07 2020 | 2.63 | 0.08 | 3.14% | 2.65 | 2.74 | 2.56 | 3,040,611 |
| May 06 2020 | 2.55 | -0.08 | -3.04% | 2.64 | 2.99 | 2.53 | 1,633,385 |
| May 05 2020 | 2.63 | 0.00 | 0.0% | 2.65 | 2.85 | 2.56 | 3,736,275 |
| May 04 2020 | 2.63 | 0.18 | 7.35% | 2.42 | 2.68 | 2.40 | 4,405,486 |
