Athersys Inc (ATHX)

OTC Markets

Currency in USD

Disclaimer

0.0175

0.0000(0.00%)

Closed29/11

After Hours

0.0170-0.0005(-2.8571%)

29/11

Day's Range

0.0166

0.0198

52 wk Range

0.0160

1.9900

ATHX Historical Data

Get free historical data for ATHX. You'll find the closing price, open, high, low, change and %change of the Athersys Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

10/30/2023 - 11/30/2023

Date	Price	Open	High	Low	Vol.	Change %
11/29/2023	0.0175	0.0167	0.0198	0.0166	498.20K	0.00%
11/28/2023	0.0175	0.0181	0.0181	0.0166	985.49K	-1.69%
11/27/2023	0.0178	0.0200	0.0200	0.0170	2.11M	-1.66%
11/24/2023	0.0181	0.0200	0.0200	0.0180	208.09K	-9.50%
11/22/2023	0.0200	0.0164	0.0205	0.0164	1.49M	+16.96%
11/21/2023	0.0171	0.0175	0.0198	0.0162	740.73K	-5.00%
11/20/2023	0.0180	0.0175	0.0195	0.0174	1.44M	0.00%
11/17/2023	0.0180	0.0200	0.0200	0.0173	1.14M	-5.26%
11/16/2023	0.0190	0.0172	0.0240	0.0172	1.82M	+5.56%
11/15/2023	0.0180	0.0188	0.0263	0.0160	3.75M	-9.55%
11/14/2023	0.0199	0.0225	0.0275	0.0187	3.59M	-9.13%
11/13/2023	0.0219	0.0260	0.0328	0.0199	1.71M	-15.77%
11/10/2023	0.0260	0.0227	0.0290	0.0227	1.09M	0.00%
11/09/2023	0.0260	0.0275	0.0320	0.0224	636.96K	-5.45%
11/08/2023	0.0275	0.0280	0.0306	0.0215	1.23M	-1.79%
11/07/2023	0.0280	0.0300	0.0336	0.0265	1.26M	-9.68%
11/06/2023	0.0310	0.0345	0.0365	0.0280	1.43M	-4.62%
11/03/2023	0.0325	0.0365	0.0377	0.0301	877.93K	-10.96%
11/02/2023	0.0365	0.0300	0.0405	0.0300	673.23K	+9.28%
11/01/2023	0.0334	0.0350	0.0426	0.0310	2.15M	-4.30%
10/31/2023	0.0349	0.0300	0.0349	0.0266	2.41M	+1.16%
10/30/2023	0.0345	0.0305	0.0450	0.0285	4.61M	+13.11%

Highest

0.0450

Change %

-42.6230

Average

0.0242

Difference

0.0290

Lowest

0.0160

Markets

US 30

35,584.00

+153.6

+0.43%

US 500

4,558.90

+8.3

+0.18%

Dow Jones

35,430.42

+13.44

+0.04%

S&P 500

4,550.58

-4.31

-0.09%

Nasdaq

14,258.49

-23.27

-0.16%

S&P 500 VIX

13.07

+0.09

+0.69%

Dollar Index

103.27

+0.594

+0.58%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	244.14	-1.05%	132.75M
AMD	123.85	+1.51%	37.40M
AMZN	146.32	-0.48%	34.32M
NVDA	481.40	+0.67%	33.21M
AAPL	189.37	-0.54%	32.00M
MSFT	378.85	-1.01%	20.98M
META	332.20	-2.00%	15.60M

Name	Last	Chg. %	Vol.
NTAP	89.54	+14.63%	7.78M
WDAY	263.49	+11.02%	9.03M
CRWD	234.44	+10.40%	12.43M
GM	31.59	+9.35%	72.32M
SCHW	59.62	+6.83%	15.38M
HPE	16.54	+6.57%	17.31M
ILMN	101.57	+5.21%	3.31M

Name	Last	Chg. %	Vol.
CI	262.86	-8.12%	7.52M
HUM	482.26	-5.52%	4.85M
LVS	45.33	-4.89%	28.11M
HRL	30.48	-4.60%	8.42M
HES	139.61	-4.11%	12.04M
CVS	66.91	-3.48%	8.79M
CNC	70.49	-3.39%	6.19M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	244.14	-1.05%	132.75M
NVDA	481.40	+0.67%	33.21M
GME	16.25	+20.46%	60.65M
CRM	230.38	+2.43%	9.81M
BABA	74.68	-2.68%	30.73M

Popular Searches

Please try another search

Athersys Inc (ATHX)

ATHX Historical Data

Trending Stocks