ATHX

Athersys Historical Data

Company Name Stock Ticker Symbol Market Type
Athersys Inc ATHX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.22 13.5% 1.85 19:59:59
Open Price Low Price High Price Close Price Prev Close
1.57 1.57 1.90 1.85 1.63
more quote information »

ATHX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.162.101.161.609,755,4830.6959.48%
1 Month2.492.921.131.773,524,609-0.64-25.7%
3 Months6.25259.701.136.2711,153,661-4.40-70.41%
6 Months15.622533.251.137.648,836,669-13.77-88.16%
1 Year34.2535.501.1310.235,248,249-32.40-94.6%
3 Years33.75110.501.1331.473,327,004-31.90-94.52%
5 Years52.00110.501.1333.222,277,109-50.15-96.44%

ATHX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 1.85 0.22 13.5% 1.57 1.90 1.57 1,234,137
Sep 29 2022 1.63 0.00 0.0% 1.61 1.655 1.52 562,925
Sep 28 2022 1.63 0.21 14.79% 1.38 1.63 1.33 1,062,118
Sep 27 2022 1.42 0.00 0.0% 1.43 1.74 1.37 4,354,679
Sep 26 2022 1.42 -0.21 -12.88% 1.45 1.53 1.31 2,492,536
Sep 23 2022 1.63 0.46 39.32% 1.16 2.10 1.16 40,305,157
Sep 22 2022 1.17 -0.16 -12.03% 1.24 1.27 1.13 847,035
Sep 21 2022 1.33 -0.22 -14.19% 1.52 1.5396 1.31 1,131,673
Sep 20 2022 1.55 -0.06 -3.73% 1.54 1.64 1.485 461,456
Sep 19 2022 1.61 -0.34 -17.44% 1.82 1.83 1.525 1,194,493
Sep 16 2022 1.95 -0.25 -11.36% 2.19 2.19 1.83 1,439,282
Sep 15 2022 2.20 -0.10 -4.35% 2.26 2.30 2.20 545,706
Sep 14 2022 2.30 -0.26 -10.16% 2.56 2.56 2.30 892,671
Sep 13 2022 2.56 -0.14 -5.19% 2.51 2.75 2.41 1,827,979
Sep 12 2022 2.70 0.26 10.66% 2.45 2.85 2.31 2,714,664
Sep 09 2022 2.44 -0.08 -3.17% 2.61 2.92 2.41 1,893,553
Sep 08 2022 2.52 0.35 16.13% 2.30 2.75 2.21 2,283,918
Sep 07 2022 2.17 -0.06 -2.69% 2.30 2.511 2.15 1,928,270
Sep 06 2022 2.23 -0.30 -11.86% 2.53 2.53 2.19 538,778
Sep 02 2022 2.53 0.05 2.02% 2.49 2.67 2.44 490,674
Sep 01 2022 2.48 -0.27 -9.82% 2.65 2.71 2.45 468,664
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.

Log in to InvestorsHub
Register Now