Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
Athersys, Inc., a biotechnology company, focuses on the research and development activities in the field of regenerative medicine. The companys 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... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
