$0.99 (3.54%)

Volume: 29.035k

Closed: May 26, 2023

Hollow Logo Score: 0.661
Athersys Stock
$0.99 (3.54%)

Volume: 29.035k

Closed: May 26, 2023

Score Hollow Logo 0.661
NASDAQ:ATHX

Athersys Stock Price (Quote)

$0.99 ( 3.54% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $0.723 $1.14 Friday, 26th May 2023 ATHX stock ended at $0.99. This is 3.54% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 5.19% from a day low at $0.96 to a day high of $1.01.
90 days $0.723 $1.64
52 weeks $0.129 $3.39

Historical Athersys prices

Date Open High Low Close Volume
2023-05-26 $0.99 $1.01 $0.96 $0.99 29 035
2023-05-25 $1.01 $1.07 $0.96 $0.96 136 606
2023-05-24 $0.96 $1.14 $0.93 $1.07 331 822
2023-05-23 $0.90 $0.98 $0.86 $0.97 139 919
2023-05-22 $0.86 $0.90 $0.84 $0.90 68 705
2023-05-19 $0.92 $0.92 $0.773 $0.87 94 079
2023-05-18 $0.760 $0.89 $0.740 $0.89 173 705
2023-05-17 $0.770 $0.80 $0.740 $0.791 164 466
2023-05-16 $0.80 $0.82 $0.751 $0.766 58 662
2023-05-15 $0.799 $0.82 $0.767 $0.81 104 931
2023-05-12 $0.81 $0.82 $0.762 $0.81 60 400
2023-05-11 $0.791 $0.81 $0.780 $0.81 26 529
2023-05-10 $0.764 $0.82 $0.743 $0.82 84 822
2023-05-09 $0.780 $0.81 $0.752 $0.790 54 427
2023-05-08 $0.777 $0.82 $0.750 $0.82 57 671
2023-05-05 $0.788 $0.82 $0.750 $0.80 109 721
2023-05-04 $0.80 $0.81 $0.723 $0.81 65 967
2023-05-03 $0.770 $0.800 $0.731 $0.767 98 251
2023-05-02 $0.790 $0.81 $0.732 $0.770 166 755
2023-05-01 $0.83 $0.86 $0.789 $0.797 60 375
2023-04-28 $0.82 $0.88 $0.757 $0.85 109 841
2023-04-27 $0.795 $0.84 $0.779 $0.84 96 198
2023-04-26 $0.80 $0.81 $0.793 $0.81 55 010
2023-04-25 $0.88 $0.88 $0.760 $0.80 123 091
2023-04-24 $0.88 $0.91 $0.85 $0.86 109 396
2023-04-21 $0.95 $0.95 $0.88 $0.91 57 942
2023-04-20 $1.04 $1.08 $0.90 $0.93 229 330
2023-04-19 $0.96 $1.03 $0.96 $1.03 178 856
2023-04-18 $0.99 $1.05 $0.93 $0.99 392 083
2023-04-17 $0.96 $1.12 $0.94 $1.12 170 159
2023-04-14 $0.91 $1.00 $0.90 $0.94 69 157
2023-04-13 $0.83 $0.98 $0.81 $0.94 220 835
2023-04-12 $0.93 $0.94 $0.83 $0.83 335 834
2023-04-11 $0.98 $1.00 $0.93 $0.93 170 862
2023-04-10 $1.10 $1.10 $0.94 $0.98 245 768
2023-04-06 $0.96 $0.99 $0.94 $0.97 152 654
2023-04-05 $0.98 $1.00 $0.94 $0.96 114 977
2023-04-04 $1.04 $1.06 $0.89 $1.00 278 073
2023-04-03 $1.25 $1.25 $0.95 $1.04 577 954
2023-03-31 $1.24 $1.28 $1.18 $1.23 139 846
2023-03-30 $1.26 $1.29 $1.20 $1.22 105 628
2023-03-29 $1.27 $1.31 $1.18 $1.21 160 695
2023-03-28 $1.32 $1.34 $1.27 $1.27 82 559
2023-03-27 $1.34 $1.41 $1.26 $1.34 131 667
2023-03-24 $1.46 $1.54 $1.28 $1.35 221 343
2023-03-23 $1.41 $1.59 $1.36 $1.45 428 179
2023-03-22 $1.25 $1.51 $1.25 $1.43 751 200
2023-03-21 $1.24 $1.26 $1.17 $1.18 74 563
2023-03-20 $1.30 $1.31 $1.17 $1.17 146 002
2023-03-17 $1.38 $1.41 $1.28 $1.31 114 906
Click to get the best stock tips daily for free!

About Athersys

Athersys Athersys, Inc., a biotechnology company, focuses on the research and development activities in the field of regenerative medicine. Its clinical development programs are focused on treating neurological conditions, cardiovascular diseases, inflammatory and immune disorders, and pulmonary and other conditions. The company's lead platform product includes MultiStem cell therapy, an allogeneic stem cell product, which is in Phase III clinical study f... ATHX Profile

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