Australia markets closed

Athersys, Inc. (ATHXQ)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.00420.0000 (0.00%)
As of 09:30AM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.00410.00410.00410.00420.0042864
09 May 20240.00500.00500.00420.00420.0042136,071
08 May 20240.00460.00580.00430.00480.0048463,141
07 May 20240.00520.00580.00430.00460.004680,377
06 May 20240.00410.00540.00410.00450.0045210,691
03 May 20240.00500.00510.00410.00430.004319,265
02 May 20240.00410.00470.00410.00410.004112,692
01 May 20240.00510.00550.00400.00410.004140,669
30 Apr 20240.00450.00640.00360.00550.0055295,971
29 Apr 20240.00340.00450.00340.00360.0036344,206
26 Apr 20240.00440.00450.00440.00440.004440,500
25 Apr 20240.00450.00480.00440.00440.0044233,798
24 Apr 20240.00460.00470.00450.00450.0045147,446
23 Apr 20240.00470.00490.00450.00460.004659,716
22 Apr 20240.00450.00600.00450.00470.0047396,725
19 Apr 20240.00330.00600.00180.00450.0045899,475
18 Apr 20240.00450.00470.00330.00330.0033472,125
17 Apr 20240.00410.00460.00400.00400.004065,560
16 Apr 20240.00400.00500.00400.00410.0041184,640
15 Apr 20240.00470.00540.00410.00440.0044193,000
12 Apr 20240.00530.00580.00410.00480.0048124,023
11 Apr 20240.00340.00600.00340.00600.0060385,411
10 Apr 20240.00500.00500.00270.00500.0050117,834
09 Apr 20240.00500.00600.00450.00570.005767,403
08 Apr 20240.00430.00650.00430.00650.0065420,737
05 Apr 20240.00550.00740.00540.00600.0060207,728
04 Apr 20240.00360.00650.00360.00600.0060532,166
03 Apr 20240.00270.00700.00250.00360.00361,357,006
02 Apr 20240.00250.00510.00250.00370.00371,225,241
01 Apr 20240.00620.00650.00180.00220.00222,318,964
28 Mar 20240.00600.00650.00580.00600.006039,069
27 Mar 20240.00560.00650.00560.00600.006056,465
26 Mar 20240.00660.00660.00560.00560.005618,706
25 Mar 20240.00650.00700.00650.00650.0065193,668
22 Mar 20240.00650.00700.00540.00650.006599,677
21 Mar 20240.00510.00650.00510.00580.0058106,587
20 Mar 20240.00700.00700.00500.00540.0054853,983
19 Mar 20240.00550.00700.00540.00650.006588,722
18 Mar 20240.00500.00570.00500.00540.0054211,525
15 Mar 20240.00540.00570.00500.00500.0050208,121
14 Mar 20240.00520.00650.00520.00600.0060290,093
13 Mar 20240.00650.00790.00600.00610.0061670,279
12 Mar 20240.00680.00790.00650.00660.006695,524
11 Mar 20240.00800.00950.00650.00650.0065135,551
08 Mar 20240.00700.00950.00700.00760.007676,411
07 Mar 20240.00810.00980.00620.00620.0062258,958
06 Mar 20240.00920.01070.00810.00810.008129,676
05 Mar 20240.01000.01200.00840.00920.0092112,326
04 Mar 20240.01210.01500.01020.01050.0105212,626
01 Mar 20240.01220.01500.01210.01340.013434,163
29 Feb 20240.01210.01500.01150.01220.0122135,628
28 Feb 20240.01000.01520.01000.01210.0121147,997
27 Feb 20240.01090.01210.01000.01090.0109224,679
26 Feb 20240.01000.01250.01000.01090.0109304,053
23 Feb 20240.01410.01460.01000.01240.0124918,790
22 Feb 20240.01500.01700.01410.01410.0141445,953
21 Feb 20240.01450.01600.01450.01500.0150118,894
20 Feb 20240.01410.01690.01410.01450.0145135,789
16 Feb 20240.01410.01800.01410.01410.0141179,995
15 Feb 20240.01350.01800.01350.01410.0141172,178
14 Feb 20240.01710.01790.01300.01320.0132430,048
13 Feb 20240.01800.01800.01710.01710.0171205,372
12 Feb 20240.01600.01990.01600.01770.0177346,201
09 Feb 20240.01960.02500.01710.01900.0190689,723
08 Feb 20240.02000.02000.01660.01980.0198167,579
07 Feb 20240.02100.02190.01660.01660.0166616,154
06 Feb 20240.02110.02290.02100.02100.0210255,616
05 Feb 20240.02370.02640.02010.02260.0226881,027
02 Feb 20240.02400.02520.02020.02370.0237362,903
01 Feb 20240.02450.02660.02100.02400.0240470,640
31 Jan 20240.02740.02740.02050.02600.02601,337,666
30 Jan 20240.02550.02790.02400.02520.0252426,456
29 Jan 20240.02360.02910.02360.02700.02702,240,540
26 Jan 20240.02550.02800.02010.02410.02411,523,348
25 Jan 20240.02640.02950.02150.02550.02551,957,542
24 Jan 20240.02650.03200.02560.02610.02611,773,054
23 Jan 20240.02630.03800.02160.02750.02752,530,627
22 Jan 20240.01720.02900.01720.02300.02302,542,355
19 Jan 20240.02350.02610.01610.01830.01833,104,703
18 Jan 20240.03050.04000.02080.02360.02365,910,303
17 Jan 20240.01200.04250.01200.03190.031910,083,221
16 Jan 20240.00700.01620.00700.01420.01423,494,620
12 Jan 20240.00570.00760.00500.00760.0076686,160
11 Jan 20240.00700.01000.00500.00570.0057582,082
10 Jan 20240.00670.00750.00450.00700.00701,910,564
09 Jan 20240.01210.01230.00650.00660.00663,383,893
08 Jan 20240.01770.02120.01160.01350.01356,462,682
05 Jan 20240.02100.02350.01900.02030.02031,028,951
04 Jan 20240.02200.02400.02050.02150.0215294,002
03 Jan 20240.02000.02390.02000.02390.0239910,269
02 Jan 20240.01900.02300.01900.02020.0202131,754
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.