Athersys Historical Data - ATHX

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 Close Price Last Traded
0.14 5.11% 2.88 2.3797 3.07 2.79 2.74 00:00:03
more quote information »

ATHX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.064.422.023.1114,792,2420.8239.81%
1 Month1.234.421.122.486,171,2641.65134.15%
3 Months1.254.421.122.282,619,7411.63130.4%
6 Months1.344.421.002.091,469,2051.54114.93%
1 Year1.514.421.001.941,053,3551.3790.73%
3 Years1.774.421.001.91845,1541.1162.71%
5 Years2.794.420.901.82803,9920.093.23%

ATHX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 2.83 0.07 2.54% 2.79 3.24 2.3797 9,181,338
Apr 02 2020 2.76 -1.21 -30.48% 4.00 4.42 2.36 24,779,912
Apr 01 2020 3.97 0.95 31.46% 3.19 4.38 2.86 19,179,522
Mar 31 2020 3.02 0.43 16.6% 2.50 3.17 2.31 12,410,532
Mar 30 2020 2.59 0.63 32.14% 2.06 2.65 2.02 8,409,907
Mar 27 2020 1.96 0.04 2.08% 1.93 2.10 1.81 3,108,773
Mar 26 2020 1.92 0.11 6.08% 1.82 1.92 1.77 2,028,529
Mar 25 2020 1.81 -0.07 -3.72% 1.95 2.00 1.72 1,948,883
Mar 24 2020 1.88 -0.07 -3.34% 2.10 2.40 1.705 3,924,875
Mar 23 2020 1.945 0.19 11.14% 1.94 2.02 1.75 3,290,306
Mar 20 2020 1.7501 -0.12 -6.41% 2.09 2.28 1.57 9,973,283
Mar 19 2020 1.87 0.48 34.05% 1.63 1.90 1.43 5,854,995
Mar 18 2020 1.395 -0.07 -4.45% 1.46 1.50 1.31 2,049,197
Mar 17 2020 1.46 0.24 19.67% 1.33 1.74 1.21 4,735,908
Mar 16 2020 1.22 -0.06 -4.69% 1.30 1.40 1.16 2,236,678
Mar 13 2020 1.28 0.11 9.4% 1.20 1.2998 1.12 1,843,662
Mar 12 2020 1.17 -0.11 -8.59% 1.28 1.30 1.165 1,777,112
Mar 11 2020 1.28 -0.06 -4.48% 1.35 1.40 1.27 1,585,088
Mar 10 2020 1.34 -0.04 -2.9% 1.47 1.50 1.28 2,201,600
Mar 09 2020 1.38 0.17 14.05% 1.23 1.93 1.18 7,127,555
Mar 06 2020 1.21 -0.01 -0.82% 1.22 1.25 1.19 651,693
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.