ATHX

Athersys, Inc. Historical Stock Prices

$1.495
*  
0.005
0.33%
Get ATHX Alerts
*Delayed - data as of Aug. 22, 2014  -  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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  1.48  1.50  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
06/30/2014 1.8 1.9 1.77 1.79 860,809
06/27/2014 1.68 1.84 1.65 1.8 1,169,379
06/26/2014 1.65 1.66 1.6 1.66 284,539
06/25/2014 1.52 1.65 1.5 1.65 1,135,363
06/24/2014 1.58 1.585 1.5 1.51 533,426
06/23/2014 1.58 1.6111 1.53 1.55 499,382
06/20/2014 1.6 1.6199 1.56 1.6 451,028
06/19/2014 1.63 1.66 1.58 1.61 910,639
06/18/2014 1.65 1.7 1.62 1.65 570,627
06/17/2014 1.64 1.7 1.63 1.65 334,015
06/16/2014 1.73 1.749 1.64 1.64 241,398
06/13/2014 1.66 1.72 1.62 1.72 479,833
06/12/2014 1.61 1.65 1.6 1.64 173,797
06/11/2014 1.68 1.7 1.58 1.61 323,542
06/10/2014 1.68 1.7 1.65 1.67 283,895
06/09/2014 1.65 1.7 1.6 1.66 388,080
06/06/2014 1.58 1.62 1.58 1.62 297,281
06/05/2014 1.67 1.67 1.55 1.58 567,010
06/04/2014 1.69 1.69 1.62 1.66 229,225
06/03/2014 1.69 1.7 1.62 1.68 198,975
06/02/2014 1.8 1.83 1.62 1.68 518,781
05/30/2014 1.75 1.84 1.73 1.78 664,498
05/29/2014 1.66 1.74 1.63 1.73 498,301
05/28/2014 1.61 1.69 1.6 1.63 411,848
05/27/2014 1.57 1.66 1.57 1.59 535,947
05/23/2014 1.5 1.59 1.49 1.56 452,425
05/22/2014 1.44 1.54 1.43 1.49 481,307
05/21/2014 1.5 1.52 1.45 1.46 360,551
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?