NASDAQ:ATHX
$1.57
(
12.95%
)
Friday, 27th Jan 2023
Athersys Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
