Athersys Inc (ATHX) Historical Stock Data

0.59 ↑0.01 (1.18%)

As of May 16, 2022, 10:30am EST.

Historical Data

In the past 30 trading days, ATHX is up 0.91% a day on average. There have been 12 days where Athersys Inc closed green and 18 days where ATHX closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-13	0.54	0.58	↑$0.04 (7.93%)	0.54	0.60	3.30M
2022-05-12	0.58	0.55	↓$0.03 (-4.72%)	0.54	0.61	3.11M
2022-05-11	0.67	0.58	↓$0.09 (-13.24%)	0.57	0.68	3.11M
2022-05-10	0.64	0.66	↑$0.02 (3.34%)	0.63	0.71	2.85M
2022-05-09	0.63	0.62	↓$0.01 (-1.59%)	0.56	0.64	2.92M
2022-05-06	0.54	0.63	↑$0.09 (15.87%)	0.51	0.69	9.22M
2022-05-05	0.56	0.56	↓$0.01 (-1.15%)	0.53	0.56	2.62M
2022-05-04	0.59	0.56	↓$0.03 (-4.88%)	0.52	0.59	3.33M
2022-05-03	0.57	0.57	↓$0.00 (-0.32%)	0.55	0.63	4.53M
2022-05-02	0.51	0.57	↑$0.06 (10.80%)	0.50	0.59	3.13M
2022-04-29	0.48	0.49	↑$0.01 (3.11%)	0.48	0.70	5.26M
2022-04-28	0.51	0.47	↓$0.04 (-8.69%)	0.46	0.51	2.67M
2022-04-27	0.53	0.49	↓$0.04 (-7.49%)	0.49	0.54	2.59M
2022-04-26	0.52	0.52	↑$0.00 (0.04%)	0.51	0.55	2.33M
2022-04-25	0.55	0.53	↓$0.02 (-3.52%)	0.52	0.56	2.28M
2022-04-22	0.54	0.55	↑$0.01 (2.17%)	0.53	0.57	2.01M
2022-04-21	0.55	0.56	↑$0.01 (1.87%)	0.54	0.58	2.10M
2022-04-20	0.51	0.54	↑$0.03 (6.67%)	0.49	0.56	3.13M
2022-04-19	0.51	0.49	↓$0.01 (-2.66%)	0.47	0.51	3.18M
2022-04-18	0.54	0.51	↓$0.03 (-6.09%)	0.51	0.55	2.57M
2022-04-14	0.54	0.53	↓$0.01 (-1.66%)	0.51	0.56	3.63M
2022-04-13	0.60	0.55	↓$0.05 (-8.96%)	0.54	0.60	3.79M
2022-04-12	0.73	0.59	↓$0.14 (-19.10%)	0.56	0.76	15.02M
2022-04-11	0.51	0.86	↑$0.35 (67.02%)	0.50	1.32	31.44M
2022-04-08	0.55	0.53	↓$0.02 (-4.07%)	0.51	0.56	1.88M
2022-04-07	0.55	0.54	↓$0.01 (-1.68%)	0.54	0.57	1.30M
2022-04-06	0.55	0.55	↑$0.00 (0.00%)	0.53	0.57	2.30M
2022-04-05	0.57	0.55	↓$0.02 (-3.21%)	0.53	0.58	1.73M
2022-04-04	0.55	0.57	↑$0.02 (3.29%)	0.53	0.58	2.81M
2022-04-01	0.61	0.60	↓$0.01 (-1.73%)	0.58	0.63	1.77M