ATHX

Athersys, Inc. Historical Stock Prices

$1.2
*  
0.08
6.25%
Get ATHX Alerts
*Delayed - data as of May 6, 2015  -  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 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.25  1.29  1.19  1.20 1,025,760
05/06/2015 1.25 1.29 1.19 1.2 1,025,760
05/05/2015 1.23 1.28 1.23 1.28 738,926
05/04/2015 1.19 1.27 1.15 1.23 914,661
05/01/2015 1.19 1.1905 1.135 1.16 1,044,602
04/30/2015 1.27 1.27 1.19 1.2 1,620,671
04/29/2015 1.27 1.33 1.25 1.27 1,875,643
04/28/2015 1.24 1.3 1.21 1.29 997,903
04/27/2015 1.28 1.28 1.21 1.23 1,806,388
04/24/2015 1.31 1.32 1.26 1.29 1,615,017
04/23/2015 1.34 1.36 1.31 1.32 1,195,573
04/22/2015 1.33 1.38 1.32 1.34 1,428,706
04/21/2015 1.36 1.39 1.31 1.33 2,018,751
04/20/2015 1.33 1.54 1.31 1.35 6,973,713
04/17/2015 0.93 1.45 0.9 1.4 26,631,720
04/16/2015 2.62 2.65 2.131 2.18 8,253,057
04/15/2015 2.98 2.99 2.61 2.63 4,636,045
04/14/2015 3.1 3.11 2.91 2.98 2,065,828
04/13/2015 3.08 3.15 2.97 3.05 2,143,927
04/10/2015 3.02 3.1 2.99 3.03 1,512,422
04/09/2015 3.22 3.22 2.95 3 2,153,258
04/08/2015 2.87 3.23 2.86 3.12 4,669,926
04/07/2015 2.82 2.9 2.8 2.85 946,649
04/06/2015 2.79 2.85 2.76 2.83 900,658
04/02/2015 2.84 2.87 2.76 2.79 1,094,024
04/01/2015 2.87 2.88 2.77 2.84 718,333
03/31/2015 2.85 2.88 2.7701 2.88 688,901
03/30/2015 2.92 2.94 2.82 2.86 930,400
03/27/2015 2.84 2.99 2.8 2.92 1,333,612
03/26/2015 2.82 2.9 2.58 2.87 2,307,835
03/25/2015 3.24 3.25 2.7 2.87 4,350,420
03/24/2015 3.29 3.31 3.19 3.24 1,470,452
03/23/2015 3.19 3.43 3.14 3.27 2,832,209
03/20/2015 3.19 3.25 3.1 3.2 1,860,092
03/19/2015 3.1 3.2 3.05 3.17 1,762,935
03/18/2015 3.05 3.16 3.01 3.09 1,672,440
03/17/2015 3 3.075 2.95 3.07 1,752,944
03/16/2015 2.87 2.99 2.8165 2.98 1,656,459
03/13/2015 2.88 2.95 2.69 2.82 1,789,065
03/12/2015 2.86 2.91 2.66 2.86 1,285,514
03/11/2015 2.9 2.94 2.809 2.865 526,681
03/10/2015 2.87 2.95 2.8 2.865 688,649
03/09/2015 3.02 3.02 2.88 2.91 728,791
03/06/2015 2.88 2.98 2.86 2.98 738,945
03/05/2015 3 3.05 2.85 2.88 1,069,041
03/04/2015 2.91 3 2.79 2.97 1,505,765
03/03/2015 2.91 3 2.87 2.91 1,365,266
03/02/2015 3.08 3.29 2.85 2.95 7,690,572
02/27/2015 2.55 2.62 2.495 2.59 666,670
02/26/2015 2.58 2.63 2.24 2.57 1,324,489
02/25/2015 2.58 2.76 2.51 2.52 1,649,587
02/24/2015 2.57 2.59 2.42 2.59 741,822
02/23/2015 2.42 2.6 2.4 2.49 1,650,425
02/20/2015 2.43 2.46 2.36 2.37 808,289
02/19/2015 2.29 2.45 2.26 2.38 2,092,745
02/18/2015 2.25 2.27 2.2099 2.24 808,759
02/17/2015 2.15 2.25 2.12 2.21 1,003,131
02/13/2015 2.18 2.18 2.09 2.12 291,443
02/12/2015 2.06 2.15 2.05 2.12 592,175
02/11/2015 2.02 2.16 2.02 2.06 670,004
02/10/2015 2 2.04 1.96 1.99 354,696
02/09/2015 2.04 2.06 1.98 1.99 348,063
02/06/2015 2.03 2.07 1.9901 2.03 586,652
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?