Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Athersys Stock Price (Quote) NASDAQ:ATHX
$1.23 ( -0.81% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.22 | $1.44 | Monday, 25th Oct 2021 ATHX stock ended at $1.23. This is 0.81% less than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 4.51% from a day low at $1.22 to a day high of $1.28. |
| 90 days | $1.22 | $1.81 | |
| 52 weeks | $1.22 | $3.03 |
Historical Athersys prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $1.26 | $1.28 | $1.22 | $1.23 | 1 328 429 |
| 2021-10-22 | $1.25 | $1.26 | $1.23 | $1.24 | 914 332 |
| 2021-10-21 | $1.32 | $1.32 | $1.25 | $1.26 | 886 275 |
| 2021-10-20 | $1.30 | $1.33 | $1.29 | $1.32 | 519 587 |
| 2021-10-19 | $1.25 | $1.31 | $1.25 | $1.31 | 470 838 |
| 2021-10-18 | $1.28 | $1.29 | $1.24 | $1.25 | 1 447 042 |
| 2021-10-15 | $1.31 | $1.31 | $1.28 | $1.29 | 829 560 |
| 2021-10-14 | $1.33 | $1.33 | $1.28 | $1.29 | 1 438 636 |
| 2021-10-13 | $1.35 | $1.36 | $1.30 | $1.31 | 1 041 544 |
| 2021-10-12 | $1.33 | $1.38 | $1.31 | $1.33 | 725 586 |
| 2021-10-11 | $1.31 | $1.34 | $1.30 | $1.33 | 625 103 |
| 2021-10-08 | $1.31 | $1.33 | $1.30 | $1.30 | 504 246 |
| 2021-10-07 | $1.32 | $1.35 | $1.30 | $1.32 | 530 896 |
| 2021-10-06 | $1.32 | $1.33 | $1.30 | $1.30 | 768 431 |
| 2021-10-05 | $1.34 | $1.34 | $1.30 | $1.32 | 973 918 |
| 2021-10-04 | $1.36 | $1.36 | $1.32 | $1.33 | 669 181 |
| 2021-10-01 | $1.36 | $1.37 | $1.31 | $1.35 | 810 112 |
| 2021-09-30 | $1.37 | $1.37 | $1.33 | $1.33 | 837 598 |
| 2021-09-29 | $1.39 | $1.40 | $1.34 | $1.36 | 1 279 883 |
| 2021-09-28 | $1.40 | $1.41 | $1.38 | $1.39 | 974 813 |
| 2021-09-27 | $1.44 | $1.44 | $1.40 | $1.40 | 680 657 |
| 2021-09-24 | $1.40 | $1.44 | $1.40 | $1.41 | 503 860 |
| 2021-09-23 | $1.43 | $1.44 | $1.40 | $1.43 | 1 216 896 |
| 2021-09-22 | $1.43 | $1.45 | $1.40 | $1.41 | 775 254 |
| 2021-09-21 | $1.43 | $1.45 | $1.40 | $1.42 | 958 434 |
| 2021-09-20 | $1.42 | $1.43 | $1.37 | $1.39 | 1 691 762 |
| 2021-09-17 | $1.49 | $1.49 | $1.41 | $1.47 | 1 885 095 |
| 2021-09-16 | $1.46 | $1.50 | $1.44 | $1.49 | 1 280 291 |
| 2021-09-15 | $1.46 | $1.50 | $1.44 | $1.47 | 970 070 |
| 2021-09-14 | $1.52 | $1.52 | $1.45 | $1.46 | 1 937 255 |
| 2021-09-13 | $1.56 | $1.57 | $1.50 | $1.51 | 1 110 838 |
| 2021-09-10 | $1.59 | $1.60 | $1.54 | $1.55 | 724 405 |
| 2021-09-09 | $1.58 | $1.65 | $1.56 | $1.58 | 1 480 323 |
| 2021-09-08 | $1.65 | $1.65 | $1.55 | $1.57 | 1 304 007 |
| 2021-09-07 | $1.69 | $1.73 | $1.63 | $1.63 | 1 128 139 |
| 2021-09-03 | $1.75 | $1.78 | $1.68 | $1.68 | 1 502 275 |
| 2021-09-02 | $1.68 | $1.81 | $1.67 | $1.77 | 3 014 538 |
| 2021-09-01 | $1.68 | $1.71 | $1.65 | $1.67 | 1 005 063 |
| 2021-08-31 | $1.65 | $1.74 | $1.64 | $1.68 | 2 430 740 |
| 2021-08-30 | $1.60 | $1.64 | $1.59 | $1.63 | 1 061 233 |
| 2021-08-27 | $1.56 | $1.64 | $1.56 | $1.59 | 967 219 |
| 2021-08-26 | $1.54 | $1.61 | $1.54 | $1.55 | 1 025 230 |
| 2021-08-25 | $1.57 | $1.60 | $1.55 | $1.55 | 1 001 229 |
| 2021-08-24 | $1.62 | $1.62 | $1.53 | $1.58 | 1 607 844 |
| 2021-08-23 | $1.54 | $1.62 | $1.52 | $1.61 | 1 192 323 |
| 2021-08-20 | $1.47 | $1.53 | $1.46 | $1.49 | 1 444 281 |
| 2021-08-19 | $1.55 | $1.57 | $1.47 | $1.49 | 1 104 299 |
| 2021-08-18 | $1.63 | $1.64 | $1.56 | $1.57 | 1 202 901 |
| 2021-08-17 | $1.59 | $1.63 | $1.57 | $1.63 | 983 161 |
| 2021-08-16 | $1.64 | $1.64 | $1.58 | $1.61 | 1 078 716 |
Athersys, Inc., a biotechnology company, focuses on the research and development activities in the field of regenerative medicine. The companys lead platform product, MultiStem cell therapy, an allogeneic stem cell product, which is in Phase II clinical trials for the treatment of ischemic stroke and inflammatory bowel disease (IBD); and that has completed Phase I clinical trial for the treatment of acute myocardial infarction and hematopoietic... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
