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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.