Athersys Historical Data - ATHX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
  -0.05 -3.88% 1.24 1.30 1.23 1.29 1.29 19:59:39
more quote information »

ATHX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.301.351.231.29502,885-0.06-4.62%
1 Month1.381.481.001.34463,624-0.14-10.14%
3 Months1.441.491.001.34447,149-0.20-13.89%
6 Months1.581.891.001.43514,392-0.34-21.52%
1 Year2.012.061.001.53591,973-0.77-38.31%
3 Years1.593.091.001.74744,733-0.35-22.01%
5 Years1.343.430.901.81738,547-0.10-7.46%

ATHX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 1.24 -0.04 -3.13% 1.29 1.35 1.23 531,550
Dec 12 2019 1.28 0.01 0.79% 1.27 1.30 1.27 586,836
Dec 11 2019 1.27 -0.02 -1.55% 1.28 1.3013 1.25 615,250
Dec 10 2019 1.29 -0.01 -0.77% 1.30 1.32 1.28 572,976
Dec 09 2019 1.30 -0.03 -2.26% 1.33 1.35 1.30 320,252
Dec 06 2019 1.33 0.03 2.31% 1.30 1.33 1.30 419,113
Dec 05 2019 1.30 -0.01 -0.76% 1.34 1.34 1.29 469,145
Dec 04 2019 1.31 0.00 0.0% 1.29 1.33 1.29 431,123
Dec 03 2019 1.31 0.00 0.0% 1.31 1.33 1.30 246,753
Dec 02 2019 1.31 -0.01 -0.76% 1.31 1.34 1.29 418,384
Nov 29 2019 1.32 0.01 0.76% 1.31 1.335 1.305 231,415
Nov 27 2019 1.31 -0.02 -1.5% 1.30 1.36 1.271 640,878
Nov 26 2019 1.33 -0.01 -0.75% 1.34 1.40 1.31 574,774
Nov 25 2019 1.34 -0.02 -1.47% 1.36 1.39 1.34 423,157
Nov 22 2019 1.36 -0.02 -1.45% 1.41 1.41 1.355 235,684
Nov 21 2019 1.38 -0.04 -2.82% 1.45 1.45 1.37 313,357
Nov 20 2019 1.42 0.00 0.0% 1.41 1.48 1.41 652,438
Nov 19 2019 1.42 0.03 2.16% 1.39 1.43 1.36 500,757
Nov 18 2019 1.39 -0.01 -0.71% 1.42 1.44 1.37 657,161
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.