ATHX

Historical Stock Prices

$1.15
*  
0.01
0.88%
Get ATHX Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 1.14 1.17 1.13 1.15 236,424
08/27/2015 1.1101 1.16 1.1101 1.14 226,321
08/26/2015 1.08 1.13 1.07 1.11 224,431
08/25/2015 1.15 1.2 1.0601 1.07 325,899
08/24/2015 1.13 1.2 1.05 1.13 335,445
08/21/2015 1.16 1.2201 1.14 1.17 364,180
08/20/2015 1.19 1.2 1.15 1.17 241,032
08/19/2015 1.2 1.23 1.1842 1.2 135,911
08/18/2015 1.17 1.2 1.15 1.2 215,332
08/17/2015 1.2 1.2346 1.15 1.17 353,700
08/14/2015 1.22 1.22 1.17 1.19 116,985
08/13/2015 1.25 1.3299 1.17 1.19 695,614
08/12/2015 1.18 1.231 1.13 1.22 442,773
08/11/2015 1.15 1.2 1.15 1.18 291,883
08/10/2015 1.1 1.18 1.07 1.165 330,857
08/07/2015 1.12 1.25 1.09 1.11 1,318,847
08/06/2015 1.04 1.1 1 1.02 564,627
08/05/2015 1.06 1.07 1.01 1.04 477,703
08/04/2015 1.04 1.1 1.04 1.07 253,323
08/03/2015 1.07 1.12 1.05 1.07 273,420
07/31/2015 1.08 1.1 1.02 1.05 595,601
07/30/2015 1.1 1.1 1.07 1.07 130,608
07/29/2015 1.09 1.15 1.08 1.1 387,190
07/28/2015 1.1 1.15 1.06 1.11 281,881
07/27/2015 1.13 1.13 1.03 1.09 331,870
07/24/2015 1.11 1.14 1.11 1.11 221,660
07/23/2015 1.15 1.17 1.13 1.13 214,185
07/22/2015 1.15 1.17 1.13 1.16 227,608
07/21/2015 1.15 1.19 1.12 1.15 504,724
07/20/2015 1.28 1.28 1.15 1.15 482,968
07/17/2015 1.25 1.28 1.25 1.25 228,756
07/16/2015 1.23 1.29 1.23 1.26 278,091
07/15/2015 1.2 1.3 1.2 1.23 602,992
07/14/2015 1.19 1.23 1.181 1.22 302,466
07/13/2015 1.15 1.22 1.15 1.17 398,770
07/10/2015 1.15 1.17 1.11 1.14 277,845
07/09/2015 1.15 1.17 1.1 1.15 411,744
07/08/2015 1.16 1.1799 1.15 1.15 262,756
07/07/2015 1.18 1.198 1.15 1.16 302,024
07/06/2015 1.2 1.2199 1.18 1.19 226,680
07/02/2015 1.21 1.245 1.2 1.22 147,917
07/01/2015 1.21 1.23 1.21 1.21 238,176
06/30/2015 1.2 1.22 1.18 1.21 446,082
06/29/2015 1.23 1.23 1.18 1.18 302,885
06/26/2015 1.28 1.29 1.21 1.26 596,100
06/25/2015 1.31 1.33 1.27 1.27 331,608
06/24/2015 1.25 1.32 1.24 1.28 596,917
06/23/2015 1.2 1.26 1.2 1.25 455,814
06/22/2015 1.2 1.24 1.18 1.19 456,135
06/19/2015 1.23 1.25 1.19 1.2 528,585
06/18/2015 1.21 1.28 1.21 1.21 261,868
06/17/2015 1.22 1.231 1.2 1.22 323,064
06/16/2015 1.19 1.26 1.19 1.24 427,350
06/15/2015 1.23 1.24 1.2 1.2 519,952
06/12/2015 1.24 1.26 1.23 1.24 291,560
06/11/2015 1.25 1.29 1.24 1.24 421,465
06/10/2015 1.26 1.28 1.22 1.22 600,207
06/09/2015 1.26 1.3 1.25 1.26 501,170
06/08/2015 1.26 1.28 1.25 1.27 317,551
06/05/2015 1.24 1.32 1.24 1.28 269,944
06/04/2015 1.28 1.3 1.24 1.26 815,093
06/03/2015 1.31 1.3251 1.29 1.3 635,945
06/02/2015 1.32 1.355 1.31 1.31 616,676
06/01/2015 1.34 1.3688 1.31 1.32 601,777
05/29/2015 1.35 1.35 1.31 1.31 688,818
05/28/2015 1.34 1.36 1.33 1.33 290,371
*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?