Quantcast
ATHX

Athersys, Inc. Common Stock Historical Stock Prices

$1.89
*  
0.06
3.28%
Get ATHX Alerts
*Delayed - data as of Nov. 15, 2018 9:42 ET  -  Find a broker to begin trading ATHX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ATHX Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-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.
9:42 1.83 1.89 1.826 1.89 15,970
11/14/2018 1.87 1.8946 1.8 1.83 735,230
11/13/2018 1.9 1.94 1.85 1.87 539,547
11/12/2018 1.94 1.94 1.82 1.9 565,111
11/09/2018 1.92 1.9312 1.86 1.87 358,019
11/08/2018 1.97 1.97 1.87 1.91 712,279
11/07/2018 2.07 2.09 1.875 1.96 1,138,455
11/06/2018 2.01 2.08 2.01 2.04 343,377
11/05/2018 2.03 2.065 1.99 2.03 441,684
11/02/2018 2.02 2.07 2.01 2.02 343,390
11/01/2018 1.89 2.03 1.89 2.02 451,665
10/31/2018 1.93 1.94 1.85 1.87 751,289
10/30/2018 1.89 1.94 1.88 1.92 444,732
10/29/2018 1.94 1.9637 1.87 1.9 678,080
10/26/2018 1.92 1.96 1.87 1.94 520,467
10/25/2018 1.9 1.9509 1.89 1.91 291,216
10/24/2018 1.97 2.02 1.86 1.88 892,595
10/23/2018 2 2.025 1.95 1.97 507,024
10/22/2018 2.05 2.09 1.99 2.02 400,945
10/19/2018 2.09 2.12 2.01 2.03 623,780
10/18/2018 2.11 2.1172 2.01 2.1 521,237
10/17/2018 2.14 2.17 2.09 2.11 638,515
10/16/2018 2.08 2.15 2.05 2.15 669,108
10/15/2018 2 2.09 1.96 2.08 571,065
10/12/2018 2.04 2.04 1.95 1.99 520,140
10/11/2018 2.04 2.04 1.97 2 1,403,034
10/10/2018 2.12 2.15 2.06 2.06 1,018,882
10/09/2018 2.11 2.17 2.11 2.11 600,082
10/08/2018 2.13 2.15 2.0957 2.11 497,130
10/05/2018 2.15 2.19 2.08 2.13 680,236
10/04/2018 2.14 2.18 2.1 2.16 681,815
10/03/2018 2.14 2.15 2.08 2.13 645,895
10/02/2018 2.15 2.16 2.1 2.11 503,652
10/01/2018 2.12 2.18 2.1001 2.16 470,813
09/28/2018 2.17 2.22 2.09 2.1 1,117,593
09/27/2018 2.12 2.19 2.09 2.18 672,465
09/26/2018 2.21 2.23 2.06 2.12 1,764,745
09/25/2018 1.97 2.2 1.93 2.16 1,514,952
09/24/2018 1.94 2 1.86 1.95 736,294
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
*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