NASDAQ:ATHX
$0.99
(
3.54%
)
Friday, 26th May 2023
Athersys Stock Price (Quote)
| 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 |
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.
