ATHX

Athersys Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Low Price High Price Open Price Previous Close Last Traded
0.035 1.52% 2.345 2.28 2.36 2.29 2.31 09:50:18
more quote information »

ATHX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.642.702.222.433,131,839-0.295-11.17%
1 Month2.883.2052.222.702,881,846-0.535-18.58%
3 Months3.203.29591.562.643,998,968-0.855-26.72%
6 Months1.324.421.122.604,270,0681.0377.65%
1 Year1.224.421.002.452,391,0741.1392.21%
3 Years1.584.421.002.251,294,0140.76548.42%
5 Years1.254.420.942.101,038,9871.1087.6%

ATHX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 2.31 -0.04 -1.7% 2.37 2.45 2.22 5,553,768
Aug 11 2020 2.35 -0.24 -9.27% 2.40 2.49 2.23 3,931,052
Aug 10 2020 2.59 -0.03 -1.15% 2.61 2.6569 2.47 3,033,580
Aug 07 2020 2.62 0.02 0.77% 2.64 2.68 2.55 1,733,531
Aug 06 2020 2.60 -0.01 -0.38% 2.64 2.70 2.59 1,407,262
Aug 05 2020 2.61 -0.05 -1.69% 2.62 2.66 2.58 1,559,190
Aug 04 2020 2.655 -0.04 -1.3% 2.67 2.74 2.62 1,475,887
Aug 03 2020 2.69 0.13 5.08% 2.60 2.70 2.50 2,212,470
Jul 31 2020 2.56 -0.03 -1.16% 2.59 2.62 2.53 2,139,406
Jul 30 2020 2.59 0.03 1.17% 2.58 2.65 2.53 1,815,155
Jul 29 2020 2.56 -0.08 -3.02% 2.65 2.70 2.50 3,998,463
Jul 28 2020 2.6398 -0.08 -2.95% 2.75 2.79 2.59 4,388,532
Jul 27 2020 2.72 -0.09 -3.2% 2.79 2.85 2.60 2,220,427
Jul 24 2020 2.81 -0.10 -3.44% 2.87 2.92 2.73 2,622,704
Jul 23 2020 2.91 -0.03 -1.02% 2.96 3.09 2.88 2,788,175
Jul 22 2020 2.94 0.06 2.08% 2.90 2.95 2.87 1,505,616
Jul 21 2020 2.88 -0.10 -3.36% 2.99 3.04 2.865 2,203,583
Jul 20 2020 2.98 -0.10 -3.25% 3.15 3.205 2.87 4,344,734
Jul 17 2020 3.08 0.25 8.83% 2.86 3.20 2.80 6,377,424
Jul 16 2020 2.83 -0.04 -1.39% 2.88 2.94 2.81 2,325,951
Jul 15 2020 2.87 0.05 1.77% 2.85 2.91 2.74 2,226,737
Jul 14 2020 2.82 0.17 6.21% 2.72 2.82 2.62 2,731,368
Jul 13 2020 2.655 -0.16 -5.52% 2.86 2.95 2.64 3,499,402
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.