Quantcast
ATHX

Historical Stock Prices

$1.94
*  
0.08
4.3%
Get ATHX Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 1.85 1.95 1.83 1.94 1,313,415
09/20/2018 1.88 1.915 1.85 1.86 514,972
09/19/2018 1.86 1.9 1.85 1.87 390,585
09/18/2018 1.87 1.91 1.86 1.87 541,667
09/17/2018 1.91 1.92 1.85 1.88 422,836
09/14/2018 1.95 1.95 1.89 1.9 486,938
09/13/2018 1.95 1.96 1.89 1.95 424,718
09/12/2018 1.91 1.94 1.88 1.92 616,499
09/11/2018 1.9 1.95 1.87 1.9 735,227
09/10/2018 1.97 1.97 1.9 1.92 277,984
09/07/2018 2 2.02 1.93 1.94 507,553
09/06/2018 2.02 2.06 1.991 2 381,212
09/05/2018 2.04 2.06 2.015 2.02 438,617
09/04/2018 2.09 2.09 2.001 2.06 490,895
08/31/2018 2.03 2.1 2.03 2.06 667,481
08/30/2018 2.02 2.06 2 2.03 664,536
08/29/2018 2.01 2.0367 1.98 2.01 527,555
08/28/2018 2.01 2.06 1.99 1.99 345,665
08/27/2018 2.04 2.05 1.98 2.02 253,760
08/24/2018 1.99 2.02 1.96 2.01 377,471
08/23/2018 2 2.03 1.96 1.98 346,164
08/22/2018 1.99 2.02 1.96 2 222,662
08/21/2018 1.96 2.01 1.94 1.98 256,132
08/20/2018 1.93 1.97 1.92 1.94 230,507
08/17/2018 1.97 1.99 1.91 1.94 241,180
08/16/2018 1.97 2.02 1.92 1.98 306,252
08/15/2018 2.05 2.05 1.93 1.95 495,608
08/14/2018 2.04 2.07 2.01 2.05 218,108
08/13/2018 2.06 2.0853 1.99 2.03 290,741
08/10/2018 2 2.08 1.96 2.06 683,782
08/09/2018 1.95 2 1.92 2 506,461
08/08/2018 2.01 2.0101 1.88 1.93 460,824
08/07/2018 1.87 1.935 1.86 1.92 494,705
08/06/2018 1.9 1.95 1.845 1.87 481,668
08/03/2018 1.92 1.9881 1.9 1.91 419,735
08/02/2018 1.98 2.01 1.94 1.95 251,761
08/01/2018 2 2.02 1.92 1.98 310,496
07/31/2018 1.95 2 1.9 2 413,217
07/30/2018 1.93 1.95 1.8701 1.88 323,637
07/27/2018 1.97 1.99 1.91 1.92 415,977
07/26/2018 2.05 2.05 1.95 1.95 472,356
07/25/2018 1.97 2.0667 1.95 2.04 567,401
07/24/2018 2.13 2.14 1.95 1.96 1,258,366
07/23/2018 2.11 2.145 2.08 2.14 633,322
07/20/2018 2.06 2.16 2.05 2.07 537,355
07/19/2018 2 2.09 1.991 2.07 362,716
07/18/2018 2.03 2.03 1.99 2 262,280
07/17/2018 2.05 2.07 2.015 2.02 356,671
07/16/2018 2.09 2.11 2.01 2.05 421,893
07/13/2018 2.02 2.115 2.0139 2.06 480,442
07/12/2018 1.99 2.0399 1.97 2.01 249,390
07/11/2018 1.98 2.02 1.93 2 359,920
07/10/2018 2.01 2.0802 1.98 1.99 545,308
07/09/2018 1.99 2.03 1.95 2.01 355,859
07/06/2018 1.91 2 1.91 1.98 509,662
07/05/2018 1.96 1.98 1.875 1.9 611,102
07/03/2018 1.91 1.97 1.87 1.95 453,976
07/02/2018 1.95 1.989 1.85 1.9 1,035,868
06/29/2018 1.94 1.98 1.92 1.97 700,131
06/28/2018 1.96 1.998 1.93 1.94 500,773
06/27/2018 2 2.04 1.955 1.97 842,581
06/26/2018 2.02 2.04 1.98 2 585,607
06/25/2018 2.04 2.09 1.95 2.01 981,163
06/22/2018 1.97 2.065 1.91 2.04 2,604,652
06/21/2018 2.01 2.05 1.91 1.96 1,520,692
*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?

Smart Portfolio