Dark

ATHX
ATHERSYS INC NEW
stock OTC

Inactive

Jan 8, 2024

0.0135USD-33.498%(-0.0068)6,462,682

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2024-01-08	0.017700	0.021200	0.011600	0.013500	-33.498%	6,462,682	0.000%
2024-01-05	0.021000	0.023500	0.019000	0.020300	-5.757%	1,028,951	-33.498%
2024-01-04	0.022000	0.024000	0.020500	0.021540	-9.874%	294,002	-37.326%
2024-01-03	0.020000	0.023900	0.020000	0.023900	+18.317%	910,269	-43.515%
2024-01-02	0.019000	0.023000	0.019000	0.020200	+1.000%	131,754	-33.168%
2023-12-29	0.019000	0.023000	0.017000	0.020000	-5.213%	1,586,538	-32.500%
2023-12-28	0.023800	0.023800	0.019000	0.021100	-11.345%	567,679	-36.019%
2023-12-27	0.021000	0.024000	0.018900	0.023800	+3.478%	1,008,528	-43.277%
2023-12-26	0.026000	0.026000	0.020000	0.023000	-9.804%	623,029	-41.304%
2023-12-22	0.019000	0.025800	0.019000	0.025500	+3.659%	245,016	-47.059%
2023-12-21	0.023000	0.025900	0.015200	0.024600	-5.019%	985,622	-45.122%
2023-12-20	0.026000	0.026000	0.022000	0.025900	+3.600%	400,856	-47.876%
2023-12-19	0.021300	0.026000	0.020200	0.025000	+8.225%	443,017	-46.000%
2023-12-18	0.024900	0.026000	0.023000	0.023100	-7.600%	229,447	-41.558%
2023-12-15	0.023000	0.026000	0.020000	0.025000	-3.475%	543,913	-46.000%
2023-12-14	0.022800	0.026900	0.022800	0.025900	+10.213%	625,188	-47.876%
2023-12-13	0.023000	0.026600	0.023000	0.023500	+2.174%	534,510	-42.553%
2023-12-12	0.023000	0.026800	0.021100	0.023000	-4.564%	279,631	-41.304%
2023-12-11	0.027800	0.027800	0.024000	0.024100	0.000%	204,668	-43.983%
2023-12-08	0.025400	0.027800	0.023000	0.024100	-13.929%	256,178	-43.983%
2023-12-07	0.021100	0.028000	0.021100	0.028000	+9.804%	767,473	-51.786%
2023-12-06	0.026300	0.029300	0.020000	0.025500	+8.511%	2,812,291	-47.059%
2023-12-05	0.018300	0.027000	0.016700	0.023500	+32.171%	1,006,247	-42.553%
2023-12-04	0.015500	0.018700	0.015000	0.017780	+11.125%	290,600	-24.072%
2023-12-01	0.017900	0.018700	0.015000	0.016000	-7.781%	1,861,381	-15.625%
2023-11-30	0.017000	0.018500	0.015100	0.017350	-0.857%	1,300,924	-22.190%
2023-11-29	0.016700	0.019800	0.016600	0.017500	0.000%	498,201	-22.857%
2023-11-28	0.018100	0.018100	0.016500	0.017500	-2.778%	990,487	-22.857%
2023-11-27	0.017000	0.023900	0.017000	0.018000	-10.000%	2,115,484	-25.000%
2023-11-24	0.020000	0.020000	0.018000	0.020000	0.000%	281,634	-32.500%
2023-11-22	0.016400	0.021000	0.016400	0.020000	+14.286%	1,487,612	-32.500%
2023-11-21	0.017500	0.019775	0.016000	0.017500	0.000%	741,305	-22.857%
2023-11-20	0.017500	0.019900	0.016500	0.017500	-2.778%	1,446,329	-22.857%
2023-11-17	0.020000	0.024000	0.017300	0.018000	+4.651%	1,135,773	-25.000%
2023-11-16	0.019545	0.024000	0.017000	0.017200	-11.863%	7,019,103	-21.512%
2023-11-15	0.018800	0.026340	0.016000	0.019515	-1.935%	3,926,854	-30.822%
2023-11-14	0.022500	0.027500	0.018700	0.019900	-9.132%	3,592,959	-32.161%
2023-11-13	0.026000	0.032800	0.019900	0.021900	-20.364%	1,728,561	-38.356%
2023-11-10	0.022700	0.029500	0.022700	0.027500	+5.769%	1,090,264	-50.909%
2023-11-09	0.027500	0.032000	0.022400	0.026000	-5.455%	636,958	-48.077%
2023-11-08	0.028000	0.032900	0.021100	0.027500	-1.786%	1,232,249	-50.909%
2023-11-07	0.030000	0.033600	0.026500	0.028000	-9.677%	1,260,362	-51.786%
2023-11-06	0.034500	0.037000	0.026800	0.031000	-4.615%	1,458,211	-56.452%
2023-11-03	0.037100	0.037700	0.030000	0.032500	-10.959%	877,931	-58.462%
2023-11-02	0.032000	0.040500	0.030000	0.036500	+9.281%	673,228	-63.014%
2023-11-01	0.037000	0.042600	0.029700	0.033400	-4.298%	2,154,230	-59.581%
2023-10-31	0.030000	0.034900	0.025100	0.034900	+1.159%	2,413,589	-61.318%
2023-10-30	0.031100	0.045000	0.028500	0.034500	+8.491%	4,609,237	-60.870%
2023-10-27	0.022500	0.031800	0.019200	0.031800	+59.000%	5,229,662	-57.547%
2023-10-26	0.020370	0.022500	0.019000	0.020000	+4.167%	1,542,911	-32.500%
2023-10-25	0.020000	0.024500	0.017000	0.019200	-1.538%	1,647,733	-29.688%
2023-10-24	0.016500	0.019700	0.016500	0.019500	+12.717%	1,090,400	-30.769%
2023-10-23	0.024700	0.025500	0.016000	0.017300	-27.917%	2,481,282	-21.965%
2023-10-20	0.024100	0.027600	0.022000	0.024000	+6.667%	3,109,065	-43.750%
2023-10-19	0.025600	0.027700	0.019100	0.022500	-18.773%	7,774,253	-40.000%
2023-10-18	0.043100	0.050000	0.023000	0.027700	-72.790%	17,914,357	-51.264%
2023-10-17	0.134800	0.134800	0.098200	0.101800	+3.772%	95,266,945	-86.739%
2023-10-16	0.105600	0.109800	0.093800	0.098100	-4.572%	16,245,002	-86.239%
2023-10-13	0.110000	0.130000	0.101500	0.102800	-13.613%	11,056,464	-86.868%
2023-10-12	0.127000	0.144400	0.112600	0.119000	-14.695%	11,045,745	-88.655%
2023-10-11	0.148400	0.165000	0.120000	0.139500	+16.250%	59,132,094	-90.323%
2023-10-10	0.126400	0.180000	0.105100	0.120000	-60.000%	21,971,841	-88.750%
2023-10-09	0.310000	0.329000	0.274800	0.300000	-0.728%	621,797	-95.500%
2023-10-06	0.360000	0.379700	0.293200	0.302200	-8.006%	1,306,924	-95.533%
2023-10-05	0.426800	0.440000	0.298470	0.328500	-25.341%	1,017,855	-95.890%
2023-10-04	0.437600	0.459900	0.398200	0.440000	+0.548%	266,523	-96.932%
2023-10-03	0.442000	0.449900	0.396100	0.437600	+3.943%	370,318	-96.915%
2023-10-02	0.435200	0.439899	0.404000	0.421000	-2.569%	429,868	-96.793%
2023-09-29	0.450100	0.450100	0.376000	0.432100	+20.698%	840,191	-96.876%
2023-09-28	0.344300	0.361900	0.320000	0.358000	+9.346%	184,530	-96.229%
2023-09-27	0.349500	0.358900	0.310500	0.327400	-1.386%	268,075	-95.877%
2023-09-26	0.314500	0.355000	0.290000	0.332000	+10.116%	575,664	-95.934%
2023-09-25	0.320000	0.320000	0.290000	0.301500	+3.608%	85,953	-95.522%
2023-09-22	0.282000	0.310000	0.282000	0.291000	+3.191%	223,886	-95.361%
2023-09-21	0.301600	0.331000	0.280000	0.282000	-7.023%	237,242	-95.213%
2023-09-20	0.320500	0.339600	0.302700	0.303300	-2.507%	153,321	-95.549%
2023-09-19	0.317000	0.334400	0.302700	0.311100	-0.288%	384,940	-95.661%
2023-09-18	0.320000	0.349900	0.303000	0.312000	+4.000%	766,874	-95.673%
2023-09-15	0.462000	0.475799	0.300000	0.300000	-30.233%	643,018	-95.500%
2023-09-14	0.424000	0.444000	0.424000	0.430000	+1.415%	99,221	-96.860%
2023-09-13	0.446700	0.450000	0.424000	0.424000	-7.018%	91,632	-96.816%
2023-09-12	0.450000	0.456000	0.415000	0.456000	+4.803%	109,075	-97.039%
2023-09-11	0.460000	0.490000	0.431000	0.435100	-3.739%	241,372	-96.897%
2023-09-08	0.449700	0.452000	0.407000	0.452000	+1.802%	185,050	-97.013%
2023-09-07	0.432000	0.460000	0.410000	0.444000	+0.543%	142,394	-96.959%
2023-09-06	0.476000	0.477500	0.439800	0.441600	-7.227%	277,859	-96.943%
2023-09-05	0.560000	0.560000	0.440000	0.476000	+1.277%	427,230	-97.164%
2023-09-01	0.473100	0.480000	0.446800	0.470000	-3.629%	281,689	-97.128%
2023-08-31	0.484500	0.487900	0.458000	0.487700	+0.660%	212,143	-97.232%
2023-08-30	0.450000	0.489900	0.432000	0.484500	+7.667%	176,330	-97.214%
2023-08-29	0.473200	0.490000	0.440000	0.450000	-2.174%	276,832	-97.000%
2023-08-28	0.493500	0.495900	0.428000	0.460000	+0.218%	322,692	-97.065%
2023-08-25	0.489500	0.528700	0.451500	0.459000	-0.434%	906,000	-97.059%
2023-08-24	0.409600	0.490000	0.389500	0.461000	+15.250%	500,079	-97.072%
2023-08-23	0.376800	0.427600	0.361900	0.400000	+4.987%	292,821	-96.625%
2023-08-22	0.370000	0.409600	0.360000	0.381000	+2.973%	516,978	-96.457%
2023-08-21	0.325000	0.389700	0.310500	0.370000	+19.355%	1,241,357	-96.351%
2023-08-18	0.260000	0.329900	0.256000	0.310000	-20.267%	3,239,168	-95.645%
2023-08-17	0.425000	0.425000	0.375000	0.388800	-7.429%	692,918	-96.528%
2023-08-16	0.406000	0.430000	0.405300	0.420000	+0.599%	315,464	-96.786%
2023-08-15	0.410000	0.431000	0.402600	0.417500	-7.222%	437,948	-96.766%
2023-08-14	0.430000	0.450000	0.400000	0.450000	+1.787%	444,735	-97.000%
2023-08-11	0.500000	0.500000	0.416000	0.442100	-4.925%	453,620	-96.946%
2023-08-10	0.500000	0.609900	0.430100	0.465000	+5.658%	3,197,657	-97.097%
2023-08-09	0.480000	0.480000	0.343900	0.440100	+3.310%	837,078	-96.933%
2023-08-08	0.535000	0.540000	0.396850	0.426000	-10.785%	955,975	-96.831%
2023-08-07	0.630000	0.641000	0.411100	0.477500	-20.417%	1,357,664	-97.173%
2023-08-04	0.657700	0.657700	0.570000	0.600000	-7.322%	296,835	-97.750%
2023-08-03	0.666300	0.692000	0.615000	0.647400	-4.089%	232,149	-97.915%
2023-08-02	0.690000	0.705000	0.650000	0.675000	-0.721%	91,124	-98.000%
2023-08-01	0.700000	0.700000	0.660000	0.679900	-2.871%	68,823	-98.014%
2023-07-31	0.647500	0.717700	0.647500	0.700000	+4.948%	98,156	-98.071%
2023-07-28	0.684400	0.698900	0.620000	0.667000	-4.263%	247,250	-97.976%
2023-07-27	0.710000	0.719099	0.670000	0.696700	-3.115%	124,391	-98.062%
2023-07-26	0.750000	0.750000	0.635000	0.719100	-6.732%	459,062	-98.123%
2023-07-25	0.803900	0.829900	0.760100	0.771000	-4.104%	146,032	-98.249%
2023-07-24	0.862000	0.862000	0.800000	0.804000	-6.620%	99,565	-98.321%
2023-07-21	0.864700	0.898200	0.810000	0.861000	+3.735%	371,287	-98.432%
2023-07-20	0.818900	0.840000	0.790000	0.830000	+3.633%	111,246	-98.373%
2023-07-19	0.820000	0.820000	0.785000	0.800900	-1.971%	121,450	-98.314%
2023-07-18	0.820000	0.824400	0.765300	0.817000	+2.845%	67,375	-98.348%
2023-07-17	0.771400	0.800000	0.730100	0.794400	+2.108%	102,666	-98.301%
2023-07-14	0.810000	0.839800	0.760500	0.778000	-2.750%	128,870	-98.265%
2023-07-13	0.840000	0.840000	0.780000	0.800000	-0.683%	147,604	-98.313%
2023-07-12	0.820000	0.851900	0.790000	0.805505	-2.928%	86,175	-98.324%
2023-07-11	0.870000	0.871500	0.800000	0.829800	-0.456%	59,024	-98.373%
2023-07-10	0.824500	0.881621	0.813600	0.833600	-1.929%	46,818	-98.381%
2023-07-07	0.845000	0.880000	0.803100	0.850000	-0.270%	89,489	-98.412%
2023-07-06	0.922600	0.922600	0.834000	0.852300	-7.308%	46,009	-98.416%
2023-07-05	0.930000	0.930000	0.811100	0.919500	+0.602%	92,701	-98.532%
2023-07-03	0.905600	0.916600	0.820000	0.914000	+5.057%	54,276	-98.523%
2023-06-30	0.830000	0.910000	0.807364	0.870000	+6.098%	76,713	-98.448%
2023-06-29	0.780000	0.840000	0.779300	0.820000	+5.128%	53,734	-98.354%
2023-06-28	0.800000	0.800000	0.780000	0.780000	0.000%	64,782	-98.269%
2023-06-27	0.762100	0.827000	0.762100	0.780000	-0.269%	45,893	-98.269%
2023-06-26	0.790000	0.842100	0.780000	0.782100	-1.000%	110,984	-98.274%
2023-06-23	0.800000	0.824550	0.780000	0.790000	-2.300%	63,079	-98.291%
2023-06-22	0.820000	0.851900	0.797500	0.808600	-1.570%	55,705	-98.330%
2023-06-21	0.900000	0.904400	0.821000	0.821500	-7.893%	93,131	-98.357%
2023-06-20	0.950000	0.959700	0.880000	0.891900	-4.097%	95,683	-98.486%
2023-06-16	0.942800	0.971900	0.897600	0.930000	0.000%	216,739	-98.548%
2023-06-15	0.980000	0.990000	0.930000	0.930000	-3.326%	79,458	-98.548%
2023-06-14	1.030000	1.040000	0.950000	0.962000	-6.602%	83,466	-98.597%
2023-06-13	1.030000	1.050000	0.958000	1.030000	0.000%	111,194	-98.689%
2023-06-12	0.990000	1.040000	0.990000	1.030000	+3.000%	76,795	-98.689%
2023-06-09	1.000000	1.030000	0.980000	1.000000	0.000%	59,350	-98.650%
2023-06-08	0.980000	1.030000	0.935000	1.000000	-1.961%	84,580	-98.650%
2023-06-07	1.000000	1.070000	0.961800	1.020000	+2.000%	73,662	-98.676%
2023-06-06	1.030000	1.050000	0.950300	1.000000	-0.990%	95,347	-98.650%
2023-06-05	1.000000	1.050000	0.975000	1.010000	+3.685%	92,783	-98.663%
2023-06-02	0.990000	1.030000	0.931100	0.974100	-0.602%	71,008	-98.614%
2023-06-01	0.928900	0.993900	0.895500	0.980000	+4.233%	62,880	-98.622%
2023-05-31	0.990000	0.990000	0.891800	0.940200	-5.030%	65,109	-98.564%
2023-05-30	0.980000	0.990000	0.950000	0.990000	-0.402%	55,638	-98.636%
2023-05-26	0.964800	1.010000	0.960100	0.994000	+3.542%	35,719	-98.642%
2023-05-25	1.010000	1.070000	0.950000	0.960000	-10.280%	137,135	-98.594%
2023-05-24	0.960000	1.140000	0.930000	1.070000	+10.309%	334,378	-98.738%
2023-05-23	0.900000	0.980000	0.852500	0.970000	+8.018%	139,922	-98.608%
2023-05-22	0.860000	0.900000	0.840000	0.898000	+3.100%	68,719	-98.497%
2023-05-19	0.920000	0.920000	0.771100	0.871000	-1.582%	96,351	-98.450%
2023-05-18	0.760000	0.885000	0.740000	0.885000	+11.912%	178,307	-98.475%
2023-05-17	0.770000	0.820000	0.740000	0.790800	+3.211%	164,473	-98.293%
2023-05-16	0.800000	0.820000	0.741500	0.766200	-4.844%	59,264	-98.238%
2023-05-15	0.799400	0.821400	0.767400	0.805200	-0.654%	105,111	-98.323%
2023-05-12	0.810000	0.830000	0.762300	0.810500	+0.496%	60,647	-98.334%
2023-05-11	0.790500	0.815000	0.780001	0.806500	-1.043%	26,530	-98.326%
2023-05-10	0.763800	0.817500	0.740600	0.815000	+3.178%	85,263	-98.344%
2023-05-09	0.780000	0.814000	0.752000	0.789900	-3.987%	54,635	-98.291%
2023-05-08	0.777000	0.822700	0.750000	0.822700	+2.837%	57,735	-98.359%
2023-05-05	0.787600	0.818400	0.750000	0.800000	-1.478%	109,759	-98.313%
2023-05-04	0.800000	0.812000	0.722700	0.812000	+5.881%	67,323	-98.337%
2023-05-03	0.770000	0.799900	0.731300	0.766900	-0.403%	99,573	-98.240%
2023-05-02	0.790000	0.820000	0.732200	0.770000	-3.388%	167,760	-98.247%
2023-05-01	0.825700	0.878000	0.772200	0.797000	-6.367%	61,091	-98.306%
2023-04-28	0.820000	0.879900	0.750000	0.851200	+1.333%	113,276	-98.414%
2023-04-27	0.795200	0.844100	0.778000	0.840000	+3.704%	96,835	-98.393%
2023-04-26	0.801100	0.810000	0.792600	0.810000	+1.250%	56,206	-98.333%
2023-04-25	0.880000	0.880000	0.759000	0.800000	-7.182%	123,124	-98.313%
2023-04-24	0.880000	0.907400	0.850000	0.861900	-5.025%	109,503	-98.434%
2023-04-21	0.950000	0.950000	0.880200	0.907500	-2.419%	57,942	-98.512%
2023-04-20	1.040000	1.079300	0.901201	0.930000	-9.709%	229,330	-98.548%
2023-04-19	0.960000	1.030000	0.960000	1.030000	+3.716%	178,896	-98.689%
2023-04-18	0.990000	1.050000	0.930000	0.993100	-11.330%	392,249	-98.641%
2023-04-17	0.956900	1.120000	0.940100	1.120000	+19.111%	175,800	-98.795%
2023-04-14	0.910000	1.000000	0.901100	0.940300	+0.032%	69,194	-98.564%
2023-04-13	0.830000	0.983700	0.810000	0.940000	+13.253%	220,931	-98.564%
2023-04-12	0.930000	0.939800	0.830000	0.830000	-10.753%	335,869	-98.373%
2023-04-11	0.980000	1.000000	0.930000	0.930000	-4.908%	171,015	-98.548%
2023-04-10	1.100000	1.100000	0.940000	0.978000	+0.825%	245,793	-98.620%
2023-04-06	0.960000	0.990000	0.940000	0.970000	+1.042%	152,773	-98.608%
2023-04-05	0.980000	0.997344	0.941300	0.960000	-4.000%	114,987	-98.594%
2023-04-04	1.040000	1.060000	0.891300	1.000000	-3.846%	278,073	-98.650%
2023-04-03	1.250000	1.250100	0.948200	1.040000	-15.447%	578,614	-98.702%
2023-03-31	1.240000	1.280000	1.180000	1.230000	+0.820%	140,865	-98.902%
2023-03-30	1.260000	1.290000	1.200000	1.220000	+0.826%	105,743	-98.893%
2023-03-29	1.270000	1.310000	1.180000	1.210000	-4.724%	160,716	-98.884%
2023-03-28	1.320000	1.340000	1.270000	1.270000	-4.869%	82,876	-98.937%
2023-03-27	1.340000	1.410000	1.260000	1.335000	-1.111%	131,901	-98.989%
2023-03-24	1.460000	1.537100	1.280000	1.350000	-6.897%	221,465	-99.000%
2023-03-23	1.410000	1.590000	1.360000	1.450000	+1.399%	429,020	-99.069%
2023-03-22	1.250000	1.510000	1.250000	1.430000	+21.186%	763,037	-99.056%
2023-03-21	1.240000	1.260000	1.170000	1.180000	+0.855%	74,690	-98.856%
2023-03-20	1.300000	1.310000	1.170000	1.170000	-10.687%	146,044	-98.846%
2023-03-17	1.380000	1.406200	1.283300	1.310000	-7.092%	115,612	-98.969%
2023-03-16	1.480000	1.481600	1.380000	1.410000	-0.704%	92,521	-99.043%
2023-03-15	1.420000	1.450000	1.362700	1.420000	-2.069%	129,139	-99.049%
2023-03-14	1.480000	1.570000	1.450000	1.450000	-2.685%	97,059	-99.069%
2023-03-13	1.420000	1.560000	1.420000	1.490000	+1.361%	91,966	-99.094%
2023-03-10	1.560000	1.560000	1.440000	1.470000	-8.125%	251,749	-99.082%
2023-03-09	1.520000	1.639900	1.500000	1.600000	+4.575%	210,748	-99.156%
2023-03-08	1.510000	1.540000	1.500000	1.530000	-0.649%	52,970	-99.118%
2023-03-07	1.530000	1.600000	1.500000	1.540000	+4.054%	97,690	-99.123%
2023-03-06	1.620000	1.640000	1.460000	1.480000	-3.268%	173,446	-99.088%
2023-03-03	1.460000	1.530000	1.370000	1.530000	+5.517%	122,095	-99.118%
2023-03-02	1.520000	1.549900	1.430000	1.450000	-4.605%	119,640	-99.069%
2023-03-01	1.570000	1.592800	1.510000	1.520000	-4.403%	60,564	-99.112%
2023-02-28	1.570000	1.620000	1.540000	1.590000	+1.274%	91,117	-99.151%
2023-02-27	1.500000	1.570000	1.500000	1.570000	+4.667%	31,796	-99.140%
2023-02-24	1.530000	1.530000	1.460000	1.500000	-1.961%	86,416	-99.100%
2023-02-23	1.550000	1.550000	1.500000	1.530000	-1.923%	54,012	-99.118%
2023-02-22	1.550000	1.620000	1.471600	1.560000	+3.311%	217,567	-99.135%
2023-02-21	1.650000	1.650000	1.500000	1.510000	-9.036%	287,924	-99.106%
2023-02-17	1.690000	1.698000	1.600000	1.660000	-2.924%	127,682	-99.187%
2023-02-16	1.670000	1.750000	1.620000	1.710000	+2.395%	186,890	-99.211%
2023-02-15	1.490000	1.730000	1.480000	1.670000	+12.458%	471,535	-99.192%
2023-02-14	1.800000	1.820000	1.460000	1.485000	-16.102%	919,420	-99.091%
2023-02-13	1.910000	1.921200	1.710000	1.770000	-6.842%	397,328	-99.237%
2023-02-10	1.880000	1.950000	1.460000	1.900000	+1.604%	431,764	-99.289%
2023-02-09	1.880000	1.960000	1.800000	1.870000	+2.747%	344,027	-99.278%
2023-02-08	1.780000	1.910000	1.710000	1.820000	+4.000%	604,392	-99.258%
2023-02-07	1.900000	1.990000	1.590000	1.750000	-3.846%	959,857	-99.229%
2023-02-06	1.720000	1.840000	1.680000	1.820000	+7.059%	586,020	-99.258%
2023-02-03	1.620000	1.790000	1.580000	1.700000	+6.250%	524,920	-99.206%
2023-02-02	1.480000	1.620000	1.455800	1.600000	+7.383%	250,423	-99.156%
2023-02-01	1.560000	1.560000	1.430000	1.490000	-1.325%	192,418	-99.094%
2023-01-31	1.550000	1.610000	1.470000	1.510000	-3.205%	180,325	-99.106%
2023-01-30	1.550000	1.650000	1.530000	1.560000	-0.637%	303,803	-99.135%
2023-01-27	1.390000	1.570000	1.390000	1.570000	+12.950%	500,340	-99.140%
2023-01-26	1.350000	1.430000	1.340000	1.390000	+5.303%	238,267	-99.029%
2023-01-25	1.300000	1.339900	1.220000	1.320000	-2.222%	191,897	-98.977%
2023-01-24	1.400000	1.409900	1.320000	1.350000	-2.878%	106,894	-99.000%
2023-01-23	1.300000	1.420000	1.300000	1.390000	+6.107%	267,348	-99.029%
2023-01-20	1.260000	1.320000	1.240000	1.310000	+2.344%	97,245	-98.969%
2023-01-19	1.260000	1.311600	1.260000	1.280000	+1.587%	109,433	-98.945%
2023-01-18	1.330000	1.350000	1.250000	1.260000	-4.545%	182,381	-98.929%
2023-01-17	1.210000	1.330000	1.200000	1.320000	+6.452%	244,009	-98.977%
2023-01-13	1.190000	1.280000	1.160000	1.240000	+2.479%	289,896	-98.911%
2023-01-12	1.190000	1.210000	1.120000	1.210000	+8.036%	308,145	-98.884%
2023-01-11	1.350000	1.500000	1.040000	1.120000	-17.647%	1,281,203	-98.795%
2023-01-10	1.110000	1.370000	1.090000	1.360000	+24.771%	1,015,019	-99.007%
2023-01-09	0.987000	1.120000	0.980000	1.090000	+13.542%	641,337	-98.761%
2023-01-06	0.850000	0.968000	0.845000	0.960000	+13.596%	505,221	-98.594%
2023-01-05	0.826200	0.890000	0.820000	0.845100	-0.576%	113,757	-98.403%
2023-01-04	0.830000	0.859800	0.809700	0.850000	+5.198%	189,785	-98.412%
2023-01-03	0.818300	0.850500	0.750000	0.808000	-3.810%	238,758	-98.329%
2022-12-30	0.750000	0.880000	0.732000	0.840000	+9.091%	242,092	-98.393%
2022-12-29	0.730900	0.770000	0.710000	0.770000	+6.207%	110,236	-98.247%
2022-12-28	0.750000	0.750000	0.701000	0.725000	-3.333%	156,535	-98.138%
2022-12-27	0.798400	0.799400	0.730000	0.750000	-6.484%	225,430	-98.200%
2022-12-23	0.800100	0.830000	0.790000	0.802000	-1.595%	81,556	-98.317%
2022-12-22	0.760000	0.845100	0.760000	0.815000	+3.151%	248,713	-98.344%
2022-12-21	0.797100	0.810000	0.760100	0.790100	0.000%	117,783	-98.291%
2022-12-20	0.756400	0.825000	0.755100	0.790100	+5.347%	166,483	-98.291%
2022-12-19	0.820000	0.830000	0.741000	0.750000	-7.533%	251,314	-98.200%
2022-12-16	0.810000	0.840000	0.740000	0.811100	-0.844%	307,045	-98.336%
2022-12-15	0.880000	0.900000	0.770000	0.818000	-6.450%	589,919	-98.350%
2022-12-14	0.780000	0.930000	0.760101	0.874400	+10.684%	1,116,448	-98.456%
2022-12-13	0.730000	0.800000	0.730000	0.790000	+5.898%	502,122	-98.291%
2022-12-12	0.660000	0.760000	0.660000	0.746000	+14.189%	582,816	-98.190%
2022-12-09	0.660000	0.660000	0.612200	0.653300	-1.030%	284,102	-97.934%
2022-12-08	0.560000	0.690000	0.560000	0.660100	+16.133%	487,525	-97.955%
2022-12-07	0.550000	0.580000	0.550000	0.568400	+0.424%	209,704	-97.625%
2022-12-06	0.600000	0.629600	0.550000	0.566000	-7.030%	217,517	-97.615%
2022-12-05	0.630000	0.650000	0.600100	0.608800	-4.126%	188,047	-97.783%
2022-12-02	0.600000	0.640000	0.590000	0.635000	+4.286%	393,286	-97.874%
2022-12-01	0.610000	0.631200	0.580000	0.608900	+2.302%	306,142	-97.783%
2022-11-30	0.610000	0.610000	0.582600	0.595200	-1.782%	187,783	-97.732%
2022-11-29	0.585000	0.610000	0.580000	0.606000	+2.020%	371,783	-97.772%
2022-11-28	0.599700	0.602900	0.580000	0.594000	+2.238%	617,173	-97.727%
2022-11-25	0.558800	0.581747	0.552500	0.581000	+5.158%	209,665	-97.676%
2022-11-23	0.560000	0.570000	0.520000	0.552500	+3.678%	720,050	-97.557%
2022-11-22	0.530000	0.549900	0.510000	0.532900	+4.470%	759,514	-97.467%
2022-11-21	0.599000	0.599000	0.503100	0.510100	-12.922%	628,555	-97.353%
2022-11-18	0.591700	0.599900	0.580000	0.585800	+3.134%	270,128	-97.695%
2022-11-17	0.596400	0.600000	0.551000	0.568000	-5.318%	482,144	-97.623%
2022-11-16	0.609100	0.610000	0.580500	0.599900	+3.342%	505,368	-97.750%
2022-11-15	0.679500	0.695500	0.570000	0.580500	-16.149%	1,885,847	-97.674%
2022-11-14	0.690000	0.714400	0.660000	0.692300	+6.508%	1,224,319	-98.050%
2022-11-11	0.569900	0.708100	0.551000	0.650000	+14.457%	2,887,781	-97.923%
2022-11-10	0.571000	0.620000	0.532100	0.567900	+1.865%	5,050,433	-97.623%
2022-11-09	0.759000	0.759000	0.521800	0.557500	-56.445%	9,952,736	-97.578%
2022-11-08	1.450000	1.560000	1.220000	1.280000	-43.363%	2,074,784	-98.945%
2022-11-07	2.450000	2.450000	2.230000	2.260000	-8.871%	325,044	-99.403%
2022-11-04	2.500000	2.544800	2.350000	2.480000	-3.125%	143,577	-99.456%
2022-11-03	2.460000	2.560000	2.400000	2.560000	+1.992%	163,156	-99.473%
2022-11-02	2.690000	2.690000	2.390000	2.510000	-6.691%	228,923	-99.462%
2022-11-01	2.600000	2.760000	2.510000	2.690000	+3.065%	170,909	-99.498%
2022-10-31	2.470000	2.690000	2.420000	2.610000	+3.162%	224,714	-99.483%
2022-10-28	2.230000	2.540000	2.190000	2.530000	+15.000%	367,154	-99.466%
2022-10-27	2.070000	2.250000	2.055800	2.200000	+5.263%	193,800	-99.386%
2022-10-26	1.970000	2.150000	1.955000	2.090000	+3.980%	173,452	-99.354%
2022-10-25	2.050000	2.150000	1.940000	2.010000	-2.899%	378,143	-99.328%
2022-10-24	1.980000	2.090000	1.900000	2.070000	+2.985%	267,905	-99.348%
2022-10-21	1.800000	2.030000	1.790000	2.010000	+9.239%	375,791	-99.328%
2022-10-20	1.750000	1.876600	1.700000	1.840000	+5.747%	212,426	-99.266%
2022-10-19	1.750000	1.751000	1.630100	1.740000	-1.136%	385,302	-99.224%
2022-10-18	1.800000	1.860000	1.730000	1.760000	-1.676%	346,921	-99.233%
2022-10-17	1.810000	1.910000	1.760000	1.790000	-2.717%	291,118	-99.246%
2022-10-14	1.800000	1.870000	1.760000	1.840000	+2.222%	186,722	-99.266%
2022-10-13	1.620000	1.819800	1.580000	1.800000	+5.263%	260,227	-99.250%
2022-10-12	1.650000	1.740000	1.600000	1.710000	+1.183%	269,499	-99.211%
2022-10-11	1.500000	1.720000	1.420000	1.690000	+6.289%	461,447	-99.201%
2022-10-10	1.650000	1.700000	1.550000	1.590000	-4.790%	318,069	-99.151%
2022-10-07	1.680000	1.790000	1.570000	1.670000	-3.468%	671,356	-99.192%
2022-10-06	1.720000	1.790000	1.620000	1.730000	+0.581%	727,585	-99.220%
2022-10-05	1.810000	1.878000	1.620000	1.720000	-8.995%	1,178,479	-99.215%
2022-10-04	2.160000	2.170000	1.810000	1.890000	-13.699%	4,981,767	-99.286%
2022-10-03	1.850000	2.270000	1.780000	2.190000	+18.378%	2,189,863	-99.384%
2022-09-30	1.570000	1.900000	1.570000	1.850000	+13.497%	1,235,392	-99.270%
2022-09-29	1.610000	1.655000	1.520000	1.630000	0.000%	563,304	-99.172%
2022-09-28	1.380000	1.630000	1.330000	1.630000	+14.789%	1,062,591	-99.172%
2022-09-27	1.430000	1.740000	1.370000	1.420000	0.000%	4,355,992	-99.049%
2022-09-26	1.450000	1.530000	1.310000	1.420000	-12.883%	2,499,252	-99.049%
2022-09-23	1.160000	2.100000	1.160000	1.630000	+39.316%	40,327,746	-99.172%
2022-09-22	1.240000	1.270000	1.130000	1.170000	-12.030%	847,042	-98.846%
2022-09-21	1.520000	1.539600	1.310000	1.330000	-14.194%	1,135,515	-98.985%
2022-09-20	1.540000	1.640000	1.485000	1.550000	-3.727%	461,457	-99.129%
2022-09-19	1.820000	1.830000	1.525000	1.610000	-17.436%	1,195,073	-99.161%
2022-09-16	2.190000	2.190000	1.830000	1.950000	-11.364%	1,447,042	-99.308%
2022-09-15	2.260000	2.300000	2.200000	2.200000	-4.348%	551,100	-99.386%
2022-09-14	2.560000	2.560000	2.300000	2.300000	-10.156%	898,031	-99.413%
2022-09-13	2.510000	2.750000	2.410000	2.560000	-5.185%	1,863,303	-99.473%
2022-09-12	2.450000	2.850000	2.310000	2.700000	+10.656%	2,724,075	-99.500%
2022-09-09	2.610000	2.920000	2.410000	2.440000	-3.175%	1,895,914	-99.447%
2022-09-08	2.300000	2.750000	2.210000	2.520000	+16.129%	2,293,308	-99.464%
2022-09-07	2.300000	2.511000	2.150000	2.170000	-2.691%	1,932,998	-99.378%
2022-09-06	2.530000	2.530000	2.190000	2.230000	-11.858%	538,805	-99.395%
2022-09-02	2.490000	2.670000	2.440000	2.530000	+2.016%	490,766	-99.466%
2022-09-01	2.650000	2.710000	2.450000	2.480000	-9.818%	469,714	-99.456%
2022-08-31	2.670000	2.780000	2.528800	2.750000	-1.079%	365,303	-99.509%
2022-08-30	3.120000	3.120000	2.700000	2.780000	-10.323%	650,343	-99.514%
2022-08-29	3.230000	3.390000	2.950000	3.100000	-4.615%	1,071,025	-99.565%
2022-08-26	3.587500	3.645000	3.212500	3.250000	-25.629%	1,275,847	-99.585%
2022-08-25	4.700000	4.837500	4.207500	4.370000	-2.292%	1,036,655	-99.691%
2022-08-24	4.357500	4.500000	4.250000	4.472500	0.000%	202,403	-99.698%
2022-08-23	4.500000	4.650000	4.350000	4.472500	-2.666%	191,841	-99.698%
2022-08-22	4.750000	4.912500	4.390000	4.595000	-7.406%	251,865	-99.706%
2022-08-19	4.875000	5.112500	4.700000	4.962500	-5.476%	253,439	-99.728%
2022-08-18	5.255000	5.375000	5.000000	5.250000	-4.459%	204,867	-99.743%
2022-08-17	6.000000	6.002500	5.250000	5.495000	-8.417%	276,133	-99.754%
2022-08-16	6.250000	6.250000	5.637500	6.000000	-4.306%	244,547	-99.775%
2022-08-15	6.250000	6.487500	6.055000	6.270000	-1.801%	295,238	-99.785%
2022-08-12	6.500000	6.750000	6.027500	6.385000	-9.304%	287,145	-99.789%
2022-08-11	7.125000	7.375000	7.025000	7.040000	-0.705%	218,291	-99.808%
2022-08-10	7.030000	7.250000	7.000000	7.090000	+2.309%	188,572	-99.810%
2022-08-09	7.320000	7.325000	6.625000	6.930000	-7.600%	242,518	-99.805%
2022-08-08	7.000000	7.850000	7.000000	7.500000	+11.152%	619,502	-99.820%
2022-08-05	6.500000	6.750000	6.500000	6.747500	+4.370%	308,950	-99.800%
2022-08-04	6.320000	6.500000	6.262500	6.465000	+3.440%	320,971	-99.791%
2022-08-03	6.160000	6.500000	6.000000	6.250000	-2.458%	383,973	-99.784%
2022-08-02	6.400000	6.465000	6.025000	6.407500	-4.898%	552,271	-99.789%
2022-08-01	7.127500	7.372500	6.250000	6.737500	+8.189%	1,054,388	-99.800%
2022-07-29	8.680000	9.342500	6.002500	6.227500	-23.354%	2,819,846	-99.783%
2022-07-28	5.875000	9.700000	5.500000	8.125000	+71.053%	10,716,294	-99.834%
2022-07-27	4.437500	4.750000	4.325000	4.750000	+10.081%	167,384	-99.716%
2022-07-26	4.945000	4.945000	4.270000	4.315000	-8.143%	193,090	-99.687%
2022-07-25	5.000000	5.000000	4.637500	4.697500	-3.937%	121,686	-99.713%
2022-07-22	5.345000	5.372500	4.790000	4.890000	-9.276%	106,680	-99.724%
2022-07-21	5.240000	5.427500	5.057500	5.390000	+2.863%	61,517	-99.750%
2022-07-20	5.125000	5.245000	5.087500	5.240000	+3.865%	59,304	-99.742%

document.getElementById("JMYtKS").onerror = function(){this.style.display='none';}; .dark-mode .dVbvrF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dVbvrF{ color: #333333; background-color: white; border: 2px solid #333333; }ATHXATHERSYS INC NEWstock OTC

ATHX
ATHERSYS INC NEW
stock OTC