ATHX

Historical Stock Prices

$2.09
*  
0.13
5.86%
Get ATHX Alerts
*Delayed - data as of Jan. 30, 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 2.25 2.25 2.08 2.09 418,405
01/29/2015 2.1 2.23 2.05 2.22 555,771
01/28/2015 2.25 2.2799 2.06 2.11 1,072,019
01/27/2015 2.22 2.29 2.12 2.27 905,074
01/26/2015 2.05 2.27 2.04 2.19 2,148,394
01/23/2015 2 2.0593 1.96 2.04 714,873
01/22/2015 2.02 2.06 1.93 1.98 510,429
01/21/2015 2.1 2.15 1.9 2 1,115,895
01/20/2015 1.92 2.08 1.8686 2.07 1,440,677
01/16/2015 1.81 1.9 1.78 1.88 355,437
01/15/2015 1.92 1.94 1.81 1.84 392,437
01/14/2015 1.88 1.95 1.82 1.91 374,756
01/13/2015 1.96 1.97 1.85 1.88 420,961
01/12/2015 1.76 1.98 1.76 1.96 573,266
01/09/2015 1.87 1.9 1.77 1.78 556,537
01/08/2015 1.92 1.97 1.86 1.9 733,229
01/07/2015 2.03 2.035 1.81 1.98 1,241,079
01/06/2015 1.96 2.14 1.87 2 3,067,596
01/05/2015 1.69 1.9 1.66 1.82 1,480,444
01/02/2015 1.56 1.66 1.5401 1.66 782,774
12/31/2014 1.41 1.58 1.39 1.58 995,446
12/30/2014 1.44 1.5 1.33 1.39 657,442
12/29/2014 1.35 1.43 1.34 1.41 793,223
12/26/2014 1.33 1.34 1.27 1.3 268,939
12/24/2014 1.33 1.34 1.3 1.3 135,425
12/23/2014 1.33 1.34 1.28 1.33 226,304
12/22/2014 1.3 1.36 1.29 1.36 280,843
12/19/2014 1.33 1.36 1.24 1.36 556,316
12/18/2014 1.16 1.43 1.16 1.29 936,025
12/17/2014 1.25 1.28 1.15 1.23 262,457
12/16/2014 1.26 1.27 1.21 1.23 397,990
12/15/2014 1.34 1.37 1.23 1.27 395,502
12/12/2014 1.3 1.37 1.3 1.36 165,133
12/11/2014 1.36 1.38 1.3 1.31 255,222
12/10/2014 1.37 1.4 1.34 1.34 367,239
12/09/2014 1.43 1.43 1.35 1.36 146,438
12/08/2014 1.42 1.48 1.38 1.405 169,198
12/05/2014 1.469 1.47 1.42 1.44 84,172
12/04/2014 1.47 1.48 1.42 1.45 169,925
12/03/2014 1.35 1.49 1.35 1.46 307,197
12/02/2014 1.35 1.42 1.35 1.35 214,733
12/01/2014 1.45 1.45 1.35 1.35 257,969
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
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?