Athersys Historical Data - ATHX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
more quote information »

ATHX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.063.142.652.923,205,234-0.05-1.63%
1 Month2.653.392.532.993,712,0430.3613.58%
3 Months1.474.421.122.665,319,1251.54104.76%
6 Months1.314.421.122.472,872,8421.70129.77%
1 Year1.604.421.002.321,688,6941.4188.13%
3 Years1.424.421.002.131,056,5301.59111.97%
5 Years1.32014.420.941.99886,1401.69128.01%

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
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:20200602 12:27:23