ATHX

Historical Stock Prices

$1.43
*  
0.01
0.69%
Get ATHX Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading ATHX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 1.5 1.5 1.42 1.43 96,454
11/26/2014 1.44 1.5 1.4 1.44 303,850
11/25/2014 1.41 1.5 1.41 1.41 299,217
11/24/2014 1.44 1.47 1.41 1.42 206,453
11/21/2014 1.422 1.47 1.42 1.46 227,519
11/20/2014 1.42 1.437 1.39 1.42 182,806
11/19/2014 1.41 1.46 1.3801 1.44 145,465
11/18/2014 1.37 1.42 1.3501 1.39 98,077
11/17/2014 1.37 1.4 1.35 1.37 184,979
11/14/2014 1.37 1.42 1.35 1.37 164,840
11/13/2014 1.45 1.45 1.31 1.39 491,403
11/12/2014 1.5 1.5 1.41 1.43 240,915
11/11/2014 1.55 1.59 1.47 1.49 381,095
11/10/2014 1.55 1.5799 1.5 1.54 347,997
11/07/2014 1.55 1.59 1.51 1.53 177,309
11/06/2014 1.56 1.6045 1.53 1.57 151,766
11/05/2014 1.58 1.61 1.55 1.58 230,795
11/04/2014 1.62 1.74 1.55 1.56 511,486
11/03/2014 1.58 1.69 1.5 1.6 853,063
10/31/2014 1.44 1.55 1.35 1.54 513,878
10/30/2014 1.36 1.45 1.36 1.39 471,733
10/29/2014 1.37 1.39 1.35 1.37 61,203
10/28/2014 1.43 1.44 1.37 1.37 263,068
10/27/2014 1.38 1.43 1.35 1.4 164,818
10/24/2014 1.35 1.4 1.32 1.3501 288,723
10/23/2014 1.3 1.36 1.3 1.33 199,979
10/22/2014 1.32 1.37 1.29 1.29 165,221
10/21/2014 1.34 1.34 1.28 1.32 136,539
10/20/2014 1.33 1.38 1.29 1.33 137,382
10/17/2014 1.33 1.38 1.25 1.32 274,199
10/16/2014 1.19 1.36 1.19 1.34 484,898
10/15/2014 1.15 1.21 1.13 1.185 506,548
10/14/2014 1.23 1.26 1.15 1.15 398,242
10/13/2014 1.3 1.32 1.22 1.24 310,313
10/10/2014 1.3 1.32 1.25 1.3 421,747
10/09/2014 1.35 1.35 1.3 1.34 197,297
10/08/2014 1.34 1.36 1.3 1.35 421,544
10/07/2014 1.34 1.37 1.33 1.35 265,714
10/06/2014 1.4 1.41 1.32 1.365 295,459
10/03/2014 1.38 1.38 1.3601 1.38 62,181
10/02/2014 1.35 1.38 1.34 1.37 101,548
10/01/2014 1.36 1.38 1.34 1.37 173,962
09/30/2014 1.36 1.42 1.343 1.39 187,609
09/29/2014 1.37 1.39 1.34 1.37 241,814
09/26/2014 1.37 1.4 1.36 1.39 80,315
09/25/2014 1.39 1.43 1.36 1.37 191,224
09/24/2014 1.38 1.4 1.36 1.38 141,951
09/23/2014 1.4 1.43 1.37 1.4 228,356
09/22/2014 1.41 1.42 1.37 1.41 193,676
09/19/2014 1.42 1.49 1.4 1.41 540,643
09/18/2014 1.36 1.49 1.35 1.44 479,148
09/17/2014 1.34 1.37 1.33 1.36 157,678
09/16/2014 1.34 1.35 1.31 1.33 287,997
09/15/2014 1.36 1.3693 1.33 1.34 226,066
09/12/2014 1.4 1.4 1.35 1.37 190,957
09/11/2014 1.37 1.39 1.36 1.38 166,061
09/10/2014 1.37 1.38 1.35 1.37 109,008
09/09/2014 1.37 1.38 1.33 1.37 200,593
09/08/2014 1.35 1.42 1.35 1.38 404,408
09/05/2014 1.386 1.4192 1.37 1.4 306,992
09/04/2014 1.4 1.43 1.37 1.4 459,794
09/03/2014 1.44 1.49 1.39 1.42 247,863
09/02/2014 1.42 1.47 1.41 1.45 263,363
08/29/2014 1.38 1.42 1.37 1.41 271,450
08/28/2014 1.4 1.41 1.37 1.38 247,048
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?