$1.57 (12.95%)

Volume: 490.02k

Closed: Jan 27, 2023

Hollow Logo Score: 6.281
Athersys Stock
$1.57 (12.95%)

Volume: 490.02k

Closed: Jan 27, 2023

Score Hollow Logo 6.281
NASDAQ:ATHX

Athersys Stock Price (Quote)

$1.57 ( 12.95% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $0.701 $1.57 Friday, 27th Jan 2023 ATHX stock ended at $1.57. This is 12.95% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 12.95% from a day low at $1.39 to a day high of $1.57.
90 days $0.510 $2.76
52 weeks $0.129 $3.39

Historical Athersys prices

Date Open High Low Close Volume
2023-01-27 $1.39 $1.57 $1.39 $1.57 490 020
2023-01-26 $1.35 $1.43 $1.34 $1.39 237 408
2023-01-25 $1.30 $1.34 $1.22 $1.32 191 712
2023-01-24 $1.40 $1.41 $1.32 $1.35 106 868
2023-01-23 $1.30 $1.42 $1.30 $1.39 263 914
2023-01-20 $1.26 $1.32 $1.24 $1.31 97 245
2023-01-19 $1.26 $1.31 $1.26 $1.28 109 433
2023-01-18 $1.33 $1.35 $1.25 $1.26 182 400
2023-01-17 $1.21 $1.33 $1.20 $1.32 244 009
2023-01-13 $1.19 $1.28 $1.16 $1.24 289 896
2023-01-12 $1.19 $1.21 $1.12 $1.21 308 145
2023-01-11 $1.35 $1.50 $1.04 $1.12 1 281 203
2023-01-10 $1.11 $1.37 $1.09 $1.36 1 015 019
2023-01-09 $0.99 $1.12 $0.98 $1.09 641 337
2023-01-06 $0.85 $0.97 $0.85 $0.96 505 200
2023-01-05 $0.83 $0.89 $0.82 $0.85 110 005
2023-01-04 $0.83 $0.86 $0.81 $0.85 189 323
2023-01-03 $0.82 $0.85 $0.750 $0.81 237 042
2022-12-30 $0.750 $0.88 $0.732 $0.84 241 421
2022-12-29 $0.731 $0.770 $0.710 $0.770 109 236
2022-12-28 $0.750 $0.750 $0.701 $0.725 156 432
2022-12-27 $0.798 $0.799 $0.730 $0.750 225 094
2022-12-23 $0.80 $0.83 $0.790 $0.80 81 342
2022-12-22 $0.760 $0.85 $0.760 $0.82 248 713
2022-12-21 $0.797 $0.81 $0.760 $0.790 117 783
2022-12-20 $0.756 $0.83 $0.755 $0.790 166 483
2022-12-19 $0.82 $0.83 $0.741 $0.750 251 314
2022-12-16 $0.81 $0.84 $0.740 $0.81 307 045
2022-12-15 $0.88 $0.90 $0.770 $0.82 589 919
2022-12-14 $0.780 $0.93 $0.760 $0.87 1 116 448
2022-12-13 $0.730 $0.80 $0.730 $0.790 502 122
2022-12-12 $0.660 $0.760 $0.660 $0.746 582 816
2022-12-09 $0.660 $0.660 $0.612 $0.653 284 102
2022-12-08 $0.560 $0.690 $0.560 $0.660 487 525
2022-12-07 $0.550 $0.580 $0.550 $0.568 209 704
2022-12-06 $0.600 $0.630 $0.550 $0.566 217 517
2022-12-05 $0.630 $0.650 $0.600 $0.609 188 047
2022-12-02 $0.600 $0.640 $0.590 $0.635 393 286
2022-12-01 $0.610 $0.631 $0.580 $0.609 306 142
2022-11-30 $0.610 $0.610 $0.583 $0.595 187 783
2022-11-29 $0.585 $0.610 $0.580 $0.606 371 783
2022-11-28 $0.600 $0.603 $0.580 $0.594 617 173
2022-11-25 $0.559 $0.582 $0.553 $0.581 209 665
2022-11-23 $0.560 $0.570 $0.520 $0.553 720 050
2022-11-22 $0.530 $0.550 $0.510 $0.533 759 514
2022-11-21 $0.599 $0.599 $0.511 $0.515 488 167
2022-11-18 $0.592 $0.600 $0.580 $0.590 247 900
2022-11-17 $0.596 $0.600 $0.551 $0.560 450 019
2022-11-16 $0.609 $0.610 $0.581 $0.608 449 993
2022-11-15 $0.680 $0.696 $0.570 $0.587 1 790 215

Hot Stocks To Watch:

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