ATHX

Athersys, Inc. Historical Stock Prices

$2.59
*  
0.02
0.78%
Get ATHX Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading ATHX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ATHX After Hours
 
 
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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  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
02/05/2015 2.13 2.13 2.02 2.05 522,187
02/04/2015 1.95 2.04 1.93 2.02 306,469
02/03/2015 2.1 2.1 1.85 2 678,685
02/02/2015 2.12 2.15 2.01 2.04 604,638
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
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?