ATHX

Historical Stock Prices

$2.73
*  
0.10
 negative 
3.8%
Get ATHX Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 2.64 2.78 2.6 2.73 717,072
04/16/2014 2.65 2.72 2.55 2.63 664,242
04/15/2014 2.67 2.7 2.35 2.64 2,133,302
04/14/2014 2.83 2.85 2.62 2.7 1,818,416
04/11/2014 2.94 2.9897 2.83 2.86 792,908
04/10/2014 3.05 3.07 2.84 3.01 1,229,069
04/09/2014 3.01 3.1 3.01 3.04 1,078,407
04/08/2014 3.04 3.1299 2.97 3 1,095,050
04/07/2014 3.15 3.23 2.97 3.05 1,230,437
04/04/2014 3.24 3.29 3.055 3.14 858,708
04/03/2014 3.39 3.39 3.17 3.24 943,068
04/02/2014 3.43 3.5 3.34 3.38 653,972
04/01/2014 3.26 3.48 3.26 3.39 805,608
03/31/2014 3.29 3.4001 3.195 3.24 922,770
03/28/2014 3.15 3.3 3.11 3.25 969,106
03/27/2014 3.05 3.19 2.885 3.11 1,138,354
03/26/2014 3.23 3.31 3.03 3.085 1,283,434
03/25/2014 3.35 3.6 3.17 3.23 1,158,549
03/24/2014 3.38 3.45 3.13 3.33 1,241,444
03/21/2014 3.56 3.58 3.37 3.39 1,275,202
03/20/2014 3.63 3.6482 3.51 3.57 455,947
03/19/2014 3.72 3.74 3.6 3.63 525,661
03/18/2014 3.44 3.7 3.42 3.69 921,290
03/17/2014 3.54 3.54 3.41 3.44 1,015,833
03/14/2014 3.5 3.62 3.35 3.55 2,155,456
03/13/2014 3.7 3.77 3.53 3.68 1,189,398
03/12/2014 3.71 3.845 3.6 3.68 963,655
03/11/2014 3.78 3.8 3.59 3.7 1,287,970
03/10/2014 3.69 3.71 3.61 3.68 607,018
03/07/2014 3.68 3.71 3.57 3.66 918,294
03/06/2014 3.82 3.86 3.62 3.7 1,128,431
03/05/2014 3.85 3.86 3.77 3.79 646,103
03/04/2014 3.83 3.93 3.83 3.84 955,204
03/03/2014 3.68 3.82 3.5 3.78 1,211,075
02/28/2014 3.91 3.93 3.61 3.78 1,707,923
02/27/2014 4.02 4.02 3.88 3.93 950,800
02/26/2014 4.05 4.08 3.85 4 1,216,085
02/25/2014 4.01 4.079 3.98 4.05 1,041,046
02/24/2014 4.03 4.08 3.94 3.99 1,090,991
02/21/2014 4.01 4.11 3.98 3.99 1,189,115
02/20/2014 3.83 4.09 3.8 4 2,520,093
02/19/2014 3.8 3.8895 3.7 3.84 916,669
02/18/2014 3.77 3.84 3.7 3.78 756,609
02/14/2014 3.84 3.9 3.75 3.79 643,297
02/13/2014 3.75 3.87 3.66 3.83 863,190
02/12/2014 3.86 3.95 3.72 3.76 1,607,546
02/11/2014 3.92 4 3.82 3.84 1,084,891
02/10/2014 3.8 3.95 3.72 3.88 1,598,629
02/07/2014 3.41 3.81 3.4 3.79 1,486,569
02/06/2014 3.36 3.47 3.28 3.34 603,846
02/05/2014 3.46 3.521 3.25 3.38 1,458,153
02/04/2014 3.5 3.61 3.42 3.48 1,029,308
02/03/2014 3.81 3.85 3.32 3.54 3,326,914
01/31/2014 3.84 3.9 3.78 3.85 658,768
01/30/2014 3.86 3.96 3.81 3.88 763,507
01/29/2014 3.81 3.91 3.72 3.8 1,313,468
01/28/2014 3.79 3.88 3.62 3.85 1,502,493
01/27/2014 4.09 4.1 3.28 3.78 4,423,746
01/24/2014 4.2 4.22 4 4.06 1,469,988
01/23/2014 4.13 4.25 4.09 4.18 1,451,584
01/22/2014 4.2 4.21 4.06 4.15 1,885,693
01/21/2014 4.15 4.23 4.1 4.17 2,035,467
01/17/2014 4.03 4.1 4.01 4.05 864,978
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 your brokers before you trade


Want to trade FX?