Athersys, Inc. - ATHX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2024	0.02	0.02	0.02	0.03	0.02	881,027
February 02, 2024	0.02	0.02	0.02	0.03	0.02	362,674
February 01, 2024	0.02	0.02	0.02	0.03	0.02	470,640
January 31, 2024	0.03	0.03	0.03	0.03	0.02	1.34M
January 30, 2024	0.03	0.03	0.03	0.03	0.02	426,456
January 29, 2024	0.02	0.03	0.03	0.03	0.02	2.24M
January 26, 2024	0.03	0.02	0.02	0.03	0.02	1.52M
January 25, 2024	0.03	0.03	0.03	0.03	0.02	1.96M
January 24, 2024	0.03	0.03	0.03	0.03	0.03	1.77M
January 23, 2024	0.03	0.03	0.03	0.04	0.02	2.53M
January 22, 2024	0.02	0.02	0.02	0.03	0.02	2.54M
January 19, 2024	0.02	0.02	0.02	0.03	0.02	3.1M
January 18, 2024	0.03	0.02	0.02	0.04	0.02	5.91M
January 17, 2024	0.01	0.03	0.03	0.04	0.01	10.08M
January 16, 2024	0.01	0.01	0.01	0.02	0.01	3.49M
January 12, 2024	0.01	0.01	0.01	0.01	0.01	686,160
January 11, 2024	0.01	0.01	0.01	0.01	0.01	582,082
January 10, 2024	0.01	0.01	0.01	0.01	0	1.91M
January 09, 2024	0.01	0.01	0.01	0.01	0.01	3.38M
January 08, 2024	0.02	0.01	0.01	0.02	0.01	6.46M
January 05, 2024	0.02	0.02	0.02	0.02	0.02	1.03M
January 04, 2024	0.02	0.02	0.02	0.02	0.02	294,002
January 03, 2024	0.02	0.02	0.02	0.02	0.02	910,269
January 02, 2024	0.02	0.02	0.02	0.02	0.02	131,754
December 29, 2023	0.02	0.02	0.02	0.02	0.02	1.59M
December 28, 2023	0.02	0.02	0.02	0.02	0.02	567,679
December 27, 2023	0.02	0.02	0.02	0.02	0.02	1.01M
December 26, 2023	0.03	0.02	0.02	0.03	0.02	623,029
December 22, 2023	0.02	0.03	0.03	0.03	0.02	245,016
December 21, 2023	0.02	0.02	0.02	0.03	0.02	985,622
December 20, 2023	0.03	0.03	0.03	0.03	0.02	400,856
December 19, 2023	0.02	0.03	0.03	0.03	0.02	443,017
December 18, 2023	0.02	0.02	0.02	0.03	0.02	229,447
December 15, 2023	0.02	0.03	0.03	0.03	0.02	543,913
December 14, 2023	0.02	0.03	0.03	0.03	0.02	625,188
December 13, 2023	0.02	0.02	0.02	0.03	0.02	534,510
December 12, 2023	0.02	0.02	0.02	0.03	0.02	279,631
December 11, 2023	0.03	0.02	0.02	0.03	0.02	204,668
December 08, 2023	0.03	0.02	0.02	0.03	0.02	256,178
December 07, 2023	0.02	0.03	0.03	0.03	0.02	767,473
December 06, 2023	0.03	0.03	0.03	0.03	0.02	377,850
December 05, 2023	0.02	0.02	0.02	0.03	0.02	1.01M
December 04, 2023	0.02	0.02	0.02	0.02	0.02	290,600
December 01, 2023	0.02	0.02	0.02	0.02	0.02	1.86M
November 30, 2023	0.02	0.02	0.02	0.02	0.02	1.3M
November 29, 2023	0.02	0.02	0.02	0.02	0.02	5,291
November 28, 2023	0.02	0.02	0.02	0.02	0.02	193,831
November 27, 2023	0.02	0.02	0.02	0.02	0.02	2.12M
November 24, 2023	0.02	0.02	0.02	0.02	0.02	281,634
November 22, 2023	0.02	0.02	0.02	0.02	0.02	172,565
November 21, 2023	0.02	0.02	0.02	0.02	0.02	741,305
November 20, 2023	0.02	0.02	0.02	0.02	0.02	1.45M
November 17, 2023	0.02	0.02	0.02	0.02	0.02	1.14M
November 16, 2023	0.02	0.02	0.02	0.02	0.02	7.02M
November 15, 2023	0.02	0.02	0.02	0.03	0.02	3.93M
November 14, 2023	0.02	0.02	0.02	0.03	0.02	3.59M
November 13, 2023	0.03	0.02	0.02	0.03	0.02	1.73M
November 10, 2023	0.02	0.03	0.03	0.03	0.02	1.09M
November 09, 2023	0.03	0.03	0.03	0.03	0.02	636,958
November 08, 2023	0.03	0.03	0.03	0.03	0.02	1.23M

Athersys, Inc. (ATHX) NASDAQ