14-day Premium Trial Subscription Sign Up For FreeGet Free

No Pain, No Gain.Week 21 On Stock Market Click to watch.

$0.26 (-65.54%)

Volume: 45.745M

Closed: May 20, 2022

Hollow Logo Score: -6.000

Athersys Stock Forecast

BUY SELL NASDAQ:ATHX
$0.26 (-65.54%)

Volume: 45.745M

Closed: May 20, 2022

Score Hollow Logo -6.000

Athersys Stock Price (Quote) NASDAQ:ATHX

$0.26 ( -65.54% ) Friday, 20th May 2022

Range Low Price High Price Comment
30 days $0.25 $0.78 Friday, 20th May 2022 ATHX stock ended at $0.26. This is 65.54% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 36.00% from a day low at $0.25 to a day high of $0.34.
90 days $0.25 $1.32
52 weeks $0.25 $1.81

Historical Athersys prices

Date Open High Low Close Volume
2022-05-20 $0.34 $0.34 $0.25 $0.26 45 745 085
2022-05-19 $0.72 $0.78 $0.68 $0.76 1 746 209
2022-05-18 $0.72 $0.73 $0.68 $0.71 1 886 180
2022-05-17 $0.65 $0.74 $0.65 $0.72 2 085 940
2022-05-16 $0.58 $0.66 $0.57 $0.65 2 233 208
2022-05-13 $0.54 $0.60 $0.54 $0.58 3 318 916
2022-05-12 $0.58 $0.61 $0.54 $0.55 3 144 351
2022-05-11 $0.67 $0.68 $0.57 $0.58 3 123 469
2022-05-10 $0.64 $0.71 $0.62 $0.66 2 891 228
2022-05-09 $0.63 $0.64 $0.56 $0.62 2 952 612
2022-05-06 $0.54 $0.69 $0.51 $0.63 9 292 829
2022-05-05 $0.56 $0.56 $0.53 $0.56 2 650 205
2022-05-04 $0.59 $0.59 $0.52 $0.56 3 378 617
2022-05-03 $0.57 $0.64 $0.55 $0.57 4 542 343
2022-05-02 $0.51 $0.59 $0.50 $0.57 3 192 903
2022-04-29 $0.48 $0.70 $0.48 $0.49 5 429 018
2022-04-28 $0.51 $0.51 $0.46 $0.47 2 723 705
2022-04-27 $0.53 $0.54 $0.49 $0.49 2 644 930
2022-04-26 $0.52 $0.55 $0.51 $0.52 2 343 200
2022-04-25 $0.55 $0.56 $0.52 $0.53 2 335 704
2022-04-22 $0.54 $0.57 $0.53 $0.55 2 024 300
2022-04-21 $0.55 $0.58 $0.54 $0.56 2 112 000
2022-04-20 $0.51 $0.56 $0.49 $0.54 3 128 500
2022-04-19 $0.51 $0.51 $0.47 $0.49 3 190 400
2022-04-18 $0.54 $0.55 $0.51 $0.51 2 571 400
2022-04-14 $0.54 $0.56 $0.51 $0.53 3 574 423
2022-04-13 $0.60 $0.60 $0.54 $0.55 3 727 932
2022-04-12 $0.73 $0.76 $0.56 $0.59 15 019 921
2022-04-11 $0.51 $1.32 $0.50 $0.86 31 443 763
2022-04-08 $0.55 $0.56 $0.51 $0.52 1 795 465
2022-04-07 $0.55 $0.57 $0.54 $0.54 1 309 400
2022-04-06 $0.55 $0.57 $0.53 $0.55 2 301 500
2022-04-05 $0.57 $0.58 $0.53 $0.55 1 730 900
2022-04-04 $0.55 $0.58 $0.53 $0.57 2 812 900
2022-04-01 $0.61 $0.63 $0.58 $0.61 1 666 201
2022-03-31 $0.61 $0.63 $0.58 $0.60 2 259 278
2022-03-30 $0.62 $0.64 $0.58 $0.61 2 586 437
2022-03-29 $0.64 $0.65 $0.62 $0.63 1 746 100
2022-03-28 $0.66 $0.68 $0.61 $0.63 2 583 600
2022-03-25 $0.68 $0.69 $0.64 $0.65 1 807 100
2022-03-24 $0.69 $0.69 $0.67 $0.69 1 279 600
2022-03-23 $0.70 $0.70 $0.67 $0.68 2 653 500
2022-03-22 $0.71 $0.74 $0.67 $0.70 1 919 917
2022-03-21 $0.80 $0.80 $0.70 $0.71 2 147 945
2022-03-18 $0.82 $0.82 $0.74 $0.74 3 976 848
2022-03-17 $0.77 $0.83 $0.70 $0.83 2 828 300
2022-03-16 $0.70 $0.71 $0.68 $0.69 1 738 500
2022-03-15 $0.70 $0.72 $0.68 $0.69 1 600 700
2022-03-14 $0.74 $0.75 $0.67 $0.69 2 043 400
2022-03-11 $0.81 $0.82 $0.72 $0.75 1 559 400

About Athersys

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.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