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.

DateOpenCloseChangeLowHighVolume
2022-05-130.540.58↑$0.04 (7.93%)0.540.603.30M
2022-05-120.580.55↓$0.03 (-4.72%)0.540.613.11M
2022-05-110.670.58↓$0.09 (-13.24%)0.570.683.11M
2022-05-100.640.66↑$0.02 (3.34%)0.630.712.85M
2022-05-090.630.62↓$0.01 (-1.59%)0.560.642.92M
2022-05-060.540.63↑$0.09 (15.87%)0.510.699.22M
2022-05-050.560.56↓$0.01 (-1.15%)0.530.562.62M
2022-05-040.590.56↓$0.03 (-4.88%)0.520.593.33M
2022-05-030.570.57↓$0.00 (-0.32%)0.550.634.53M
2022-05-020.510.57↑$0.06 (10.80%)0.500.593.13M
2022-04-290.480.49↑$0.01 (3.11%)0.480.705.26M
2022-04-280.510.47↓$0.04 (-8.69%)0.460.512.67M
2022-04-270.530.49↓$0.04 (-7.49%)0.490.542.59M
2022-04-260.520.52↑$0.00 (0.04%)0.510.552.33M
2022-04-250.550.53↓$0.02 (-3.52%)0.520.562.28M
2022-04-220.540.55↑$0.01 (2.17%)0.530.572.01M
2022-04-210.550.56↑$0.01 (1.87%)0.540.582.10M
2022-04-200.510.54↑$0.03 (6.67%)0.490.563.13M
2022-04-190.510.49↓$0.01 (-2.66%)0.470.513.18M
2022-04-180.540.51↓$0.03 (-6.09%)0.510.552.57M
2022-04-140.540.53↓$0.01 (-1.66%)0.510.563.63M
2022-04-130.600.55↓$0.05 (-8.96%)0.540.603.79M
2022-04-120.730.59↓$0.14 (-19.10%)0.560.7615.02M
2022-04-110.510.86↑$0.35 (67.02%)0.501.3231.44M
2022-04-080.550.53↓$0.02 (-4.07%)0.510.561.88M
2022-04-070.550.54↓$0.01 (-1.68%)0.540.571.30M
2022-04-060.550.55↑$0.00 (0.00%)0.530.572.30M
2022-04-050.570.55↓$0.02 (-3.21%)0.530.581.73M
2022-04-040.550.57↑$0.02 (3.29%)0.530.582.81M
2022-04-010.610.60↓$0.01 (-1.73%)0.580.631.77M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

HousewifeTrader

$ATHX a comeback is always more fun than an all out win!!!!

0 Like Report