GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Athersys Stock Price (Quote) NASDAQ:ATHX

$1.44 ( -2.70% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $1.40 $1.77 Tuesday, 22nd Jun 2021 ATHX stock ended at $1.44. This is 2.7% less than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 6.43% from a day low at $1.40 to a day high of $1.49.
90 days $1.40 $1.98
52 weeks $1.40 $3.21

Historical Athersys prices

Date Open High Low Close Volume
2021-06-22 $1.48 $1.49 $1.40 $1.44 4 181 951
2021-06-21 $1.54 $1.56 $1.45 $1.48 3 689 414
2021-06-18 $1.52 $1.66 $1.46 $1.57 17 227 699
2021-06-17 $1.53 $1.58 $1.53 $1.55 2 179 338
2021-06-16 $1.55 $1.56 $1.49 $1.54 2 278 781
2021-06-15 $1.57 $1.57 $1.53 $1.54 1 812 274
2021-06-14 $1.63 $1.64 $1.57 $1.58 2 277 561
2021-06-11 $1.63 $1.64 $1.61 $1.63 690 927
2021-06-10 $1.67 $1.68 $1.60 $1.62 1 783 489
2021-06-09 $1.71 $1.75 $1.65 $1.67 2 063 444
2021-06-08 $1.75 $1.77 $1.70 $1.72 1 885 524
2021-06-07 $1.68 $1.74 $1.65 $1.74 1 876 456
2021-06-04 $1.68 $1.68 $1.65 $1.66 728 102
2021-06-03 $1.67 $1.69 $1.63 $1.66 835 184
2021-06-02 $1.68 $1.70 $1.65 $1.68 1 217 101
2021-06-01 $1.69 $1.75 $1.68 $1.69 1 541 299
2021-05-28 $1.68 $1.76 $1.67 $1.67 1 608 097
2021-05-27 $1.68 $1.68 $1.64 $1.67 1 954 034
2021-05-26 $1.65 $1.69 $1.63 $1.67 1 196 609
2021-05-25 $1.66 $1.68 $1.63 $1.63 988 423
2021-05-24 $1.65 $1.68 $1.62 $1.66 1 026 773
2021-05-21 $1.69 $1.70 $1.65 $1.66 817 314
2021-05-20 $1.63 $1.68 $1.59 $1.65 942 365
2021-05-19 $1.62 $1.66 $1.59 $1.62 888 720
2021-05-18 $1.63 $1.69 $1.61 $1.65 1 072 187
2021-05-17 $1.65 $1.68 $1.61 $1.64 1 243 346
2021-05-14 $1.53 $1.69 $1.48 $1.69 2 786 277
2021-05-13 $1.54 $1.54 $1.46 $1.49 2 226 500
2021-05-12 $1.52 $1.62 $1.52 $1.54 1 759 664
2021-05-11 $1.44 $1.58 $1.40 $1.55 3 066 959
2021-05-10 $1.52 $1.60 $1.47 $1.54 2 439 952
2021-05-07 $1.54 $1.56 $1.51 $1.54 2 117 960
2021-05-06 $1.58 $1.59 $1.51 $1.56 2 651 780
2021-05-05 $1.61 $1.64 $1.57 $1.58 1 450 746
2021-05-04 $1.65 $1.65 $1.56 $1.60 2 198 461
2021-05-03 $1.68 $1.68 $1.63 $1.64 1 317 527
2021-04-30 $1.69 $1.71 $1.66 $1.67 1 333 142
2021-04-29 $1.79 $1.79 $1.67 $1.68 1 849 807
2021-04-28 $1.73 $1.78 $1.70 $1.76 1 448 179
2021-04-27 $1.79 $1.82 $1.70 $1.73 1 778 711
2021-04-26 $1.68 $1.81 $1.67 $1.79 1 780 502
2021-04-23 $1.73 $1.75 $1.66 $1.68 1 537 144
2021-04-22 $1.72 $1.80 $1.70 $1.73 1 910 683
2021-04-21 $1.65 $1.74 $1.62 $1.73 2 132 466
2021-04-20 $1.63 $1.65 $1.58 $1.64 2 159 588
2021-04-19 $1.66 $1.69 $1.61 $1.63 2 508 782
2021-04-16 $1.74 $1.75 $1.65 $1.69 1 671 303
2021-04-15 $1.72 $1.74 $1.66 $1.72 2 165 227
2021-04-14 $1.72 $1.77 $1.65 $1.69 2 767 058
2021-04-13 $1.73 $1.74 $1.64 $1.73 2 542 361

About Athersys

Athersys, Inc., a biotechnology company, focuses on the research and development activities in the field of regenerative medicine. The company’s 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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT