ATHX

Athersys, Inc. Historical Stock Prices

$1.37
*  
0.02
1.44%
Get ATHX Alerts
*Delayed - data as of Oct. 1, 2014  -  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 for next time

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

Results for: 3 Month, From 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
16:00  1.36  1.38  1.34  1.37 173,962
10/01/2014 1.36 1.38 1.34 1.37 173,962
09/30/2014 1.36 1.42 1.343 1.39 187,609
09/29/2014 1.37 1.39 1.34 1.37 241,814
09/26/2014 1.37 1.4 1.36 1.39 80,315
09/25/2014 1.39 1.43 1.36 1.37 191,224
09/24/2014 1.38 1.4 1.36 1.38 141,951
09/23/2014 1.4 1.43 1.37 1.4 228,356
09/22/2014 1.41 1.42 1.37 1.41 193,676
09/19/2014 1.42 1.49 1.4 1.41 540,643
09/18/2014 1.36 1.49 1.35 1.44 479,148
09/17/2014 1.34 1.37 1.33 1.36 157,678
09/16/2014 1.34 1.35 1.31 1.33 287,997
09/15/2014 1.36 1.3693 1.33 1.34 226,066
09/12/2014 1.4 1.4 1.35 1.37 190,957
09/11/2014 1.37 1.39 1.36 1.38 166,061
09/10/2014 1.37 1.38 1.35 1.37 109,008
09/09/2014 1.37 1.38 1.33 1.37 200,593
09/08/2014 1.35 1.42 1.35 1.38 404,408
09/05/2014 1.386 1.4192 1.37 1.4 306,992
09/04/2014 1.4 1.43 1.37 1.4 459,794
09/03/2014 1.44 1.49 1.39 1.42 247,863
09/02/2014 1.42 1.47 1.41 1.45 263,363
08/29/2014 1.38 1.42 1.37 1.41 271,450
08/28/2014 1.4 1.41 1.37 1.38 247,048
08/27/2014 1.42 1.43 1.38 1.4 397,064
08/26/2014 1.42 1.45 1.38 1.41 522,448
08/25/2014 1.48 1.49 1.36 1.44 1,009,228
08/22/2014 1.48 1.5 1.45 1.495 140,994
08/21/2014 1.51 1.515 1.46 1.5 243,818
08/20/2014 1.48 1.52 1.48 1.5 338,238
08/19/2014 1.52 1.5364 1.49 1.5 395,529
08/18/2014 1.58 1.63 1.505 1.52 574,163
08/15/2014 1.6 1.63 1.57 1.58 135,985
08/14/2014 1.56 1.59 1.53 1.59 128,124
08/13/2014 1.59 1.61 1.53 1.55 437,285
08/12/2014 1.53 1.63 1.53 1.57 508,923
08/11/2014 1.59 1.7 1.57 1.65 386,895
08/08/2014 1.56 1.62 1.53 1.55 153,579
08/07/2014 1.59 1.62 1.5314 1.55 303,765
08/06/2014 1.64 1.65 1.57 1.59 249,753
08/05/2014 1.62 1.72 1.56 1.63 988,470
08/04/2014 1.57 1.7 1.54 1.57 273,901
08/01/2014 1.63 1.63 1.55 1.59 228,783
07/31/2014 1.61 1.63 1.55 1.61 219,150
07/30/2014 1.65 1.67 1.6 1.62 86,894
07/29/2014 1.58 1.6499 1.5731 1.64 120,462
07/28/2014 1.7 1.7 1.52 1.58 363,154
07/25/2014 1.68 1.7199 1.67 1.68 86,354
07/24/2014 1.69 1.73 1.6501 1.69 214,661
07/23/2014 1.6 1.67 1.5901 1.66 240,335
07/22/2014 1.55 1.61 1.52 1.59 211,791
07/21/2014 1.53 1.55 1.5 1.52 276,410
07/18/2014 1.5 1.63 1.49 1.56 501,724
07/17/2014 1.58 1.58 1.5 1.5 447,799
07/16/2014 1.62 1.6795 1.56 1.59 523,473
07/15/2014 1.72 1.74 1.62 1.63 217,325
07/14/2014 1.74 1.74 1.7 1.71 274,503
07/11/2014 1.69 1.785 1.69 1.71 458,637
07/10/2014 1.75 1.77 1.64 1.69 328,384
07/09/2014 1.76 1.81 1.71 1.73 232,688
07/08/2014 1.88 1.88 1.76 1.78 471,671
07/07/2014 1.95 1.99 1.89 1.9 470,958
07/03/2014 1.88 1.96 1.87 1.94 499,054
07/02/2014 1.75 1.85 1.732 1.82 354,106
07/01/2014 1.83 1.85 1.75 1.79 418,407
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?