Athersys, Inc. (ATHXQ)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0048

+0.0002

(+4.35%)

At close: 03:55PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.0046	0.0058	0.0043	0.0048	0.0048	463,141
May 07, 2024	0.0052	0.0058	0.0043	0.0046	0.0046	80,377
May 06, 2024	0.0041	0.0054	0.0041	0.0045	0.0045	210,691
May 03, 2024	0.0050	0.0051	0.0041	0.0043	0.0043	19,265
May 02, 2024	0.0041	0.0047	0.0041	0.0041	0.0041	12,692
May 01, 2024	0.0051	0.0055	0.0040	0.0041	0.0041	40,669
Apr 30, 2024	0.0045	0.0064	0.0036	0.0055	0.0055	295,971
Apr 29, 2024	0.0034	0.0045	0.0034	0.0036	0.0036	344,206
Apr 26, 2024	0.0044	0.0045	0.0044	0.0044	0.0044	40,500
Apr 25, 2024	0.0045	0.0048	0.0044	0.0044	0.0044	233,798
Apr 24, 2024	0.0046	0.0047	0.0045	0.0045	0.0045	147,446
Apr 23, 2024	0.0047	0.0049	0.0045	0.0046	0.0046	59,716
Apr 22, 2024	0.0045	0.0060	0.0045	0.0047	0.0047	396,725
Apr 19, 2024	0.0033	0.0060	0.0018	0.0045	0.0045	899,475
Apr 18, 2024	0.0045	0.0047	0.0033	0.0033	0.0033	472,125
Apr 17, 2024	0.0041	0.0046	0.0040	0.0040	0.0040	65,560
Apr 16, 2024	0.0040	0.0050	0.0040	0.0041	0.0041	184,640
Apr 15, 2024	0.0047	0.0054	0.0041	0.0044	0.0044	193,000
Apr 12, 2024	0.0053	0.0058	0.0041	0.0048	0.0048	124,023
Apr 11, 2024	0.0034	0.0060	0.0034	0.0060	0.0060	385,411
Apr 10, 2024	0.0050	0.0050	0.0027	0.0050	0.0050	117,834
Apr 09, 2024	0.0050	0.0060	0.0045	0.0057	0.0057	67,403
Apr 08, 2024	0.0043	0.0065	0.0043	0.0065	0.0065	420,737
Apr 05, 2024	0.0055	0.0074	0.0054	0.0060	0.0060	207,728
Apr 04, 2024	0.0036	0.0065	0.0036	0.0060	0.0060	532,166
Apr 03, 2024	0.0027	0.0070	0.0025	0.0036	0.0036	1,357,006
Apr 02, 2024	0.0025	0.0051	0.0025	0.0037	0.0037	1,225,241
Apr 01, 2024	0.0062	0.0065	0.0018	0.0022	0.0022	2,318,964
Mar 28, 2024	0.0060	0.0065	0.0058	0.0060	0.0060	39,069
Mar 27, 2024	0.0056	0.0065	0.0056	0.0060	0.0060	56,465
Mar 26, 2024	0.0066	0.0066	0.0056	0.0056	0.0056	18,706
Mar 25, 2024	0.0065	0.0070	0.0065	0.0065	0.0065	193,668
Mar 22, 2024	0.0065	0.0070	0.0054	0.0065	0.0065	99,677
Mar 21, 2024	0.0051	0.0065	0.0051	0.0058	0.0058	106,587
Mar 20, 2024	0.0070	0.0070	0.0050	0.0054	0.0054	853,983
Mar 19, 2024	0.0055	0.0070	0.0054	0.0065	0.0065	88,722
Mar 18, 2024	0.0050	0.0057	0.0050	0.0054	0.0054	211,525
Mar 15, 2024	0.0054	0.0057	0.0050	0.0050	0.0050	208,121
Mar 14, 2024	0.0052	0.0065	0.0052	0.0060	0.0060	290,093
Mar 13, 2024	0.0065	0.0079	0.0060	0.0061	0.0061	670,279
Mar 12, 2024	0.0068	0.0079	0.0065	0.0066	0.0066	95,524
Mar 11, 2024	0.0080	0.0095	0.0065	0.0065	0.0065	135,551
Mar 08, 2024	0.0070	0.0095	0.0070	0.0076	0.0076	76,411
Mar 07, 2024	0.0081	0.0098	0.0062	0.0062	0.0062	258,958
Mar 06, 2024	0.0092	0.0107	0.0081	0.0081	0.0081	29,676
Mar 05, 2024	0.0100	0.0120	0.0084	0.0092	0.0092	112,326
Mar 04, 2024	0.0121	0.0150	0.0102	0.0105	0.0105	212,626
Mar 01, 2024	0.0122	0.0150	0.0121	0.0134	0.0134	34,163
Feb 29, 2024	0.0121	0.0150	0.0115	0.0122	0.0122	135,628
Feb 28, 2024	0.0100	0.0152	0.0100	0.0121	0.0121	147,997
Feb 27, 2024	0.0109	0.0121	0.0100	0.0109	0.0109	224,679
Feb 26, 2024	0.0100	0.0125	0.0100	0.0109	0.0109	304,053
Feb 23, 2024	0.0141	0.0146	0.0100	0.0124	0.0124	918,790
Feb 22, 2024	0.0150	0.0170	0.0141	0.0141	0.0141	445,953
Feb 21, 2024	0.0145	0.0160	0.0145	0.0150	0.0150	118,894
Feb 20, 2024	0.0141	0.0169	0.0141	0.0145	0.0145	135,789
Feb 16, 2024	0.0141	0.0180	0.0141	0.0141	0.0141	179,995
Feb 15, 2024	0.0135	0.0180	0.0135	0.0141	0.0141	172,178
Feb 14, 2024	0.0171	0.0179	0.0130	0.0132	0.0132	430,048
Feb 13, 2024	0.0180	0.0180	0.0171	0.0171	0.0171	205,372
Feb 12, 2024	0.0160	0.0199	0.0160	0.0177	0.0177	346,201
Feb 09, 2024	0.0196	0.0250	0.0171	0.0190	0.0190	689,723
Feb 08, 2024	0.0200	0.0200	0.0166	0.0198	0.0198	167,579
Feb 07, 2024	0.0210	0.0219	0.0166	0.0166	0.0166	616,154
Feb 06, 2024	0.0211	0.0229	0.0210	0.0210	0.0210	255,616
Feb 05, 2024	0.0237	0.0264	0.0201	0.0226	0.0226	881,027
Feb 02, 2024	0.0240	0.0252	0.0202	0.0237	0.0237	362,903
Feb 01, 2024	0.0245	0.0266	0.0210	0.0240	0.0240	470,640
Jan 31, 2024	0.0274	0.0274	0.0205	0.0260	0.0260	1,337,666
Jan 30, 2024	0.0255	0.0279	0.0240	0.0252	0.0252	426,456
Jan 29, 2024	0.0236	0.0291	0.0236	0.0270	0.0270	2,240,540
Jan 26, 2024	0.0255	0.0280	0.0201	0.0241	0.0241	1,523,348
Jan 25, 2024	0.0264	0.0295	0.0215	0.0255	0.0255	1,957,542
Jan 24, 2024	0.0265	0.0320	0.0256	0.0261	0.0261	1,773,054
Jan 23, 2024	0.0263	0.0380	0.0216	0.0275	0.0275	2,530,627
Jan 22, 2024	0.0172	0.0290	0.0172	0.0230	0.0230	2,542,355
Jan 19, 2024	0.0235	0.0261	0.0161	0.0183	0.0183	3,104,703
Jan 18, 2024	0.0305	0.0400	0.0208	0.0236	0.0236	5,910,303
Jan 17, 2024	0.0120	0.0425	0.0120	0.0319	0.0319	10,083,221
Jan 16, 2024	0.0070	0.0162	0.0070	0.0142	0.0142	3,494,620
Jan 12, 2024	0.0057	0.0076	0.0050	0.0076	0.0076	686,160
Jan 11, 2024	0.0070	0.0100	0.0050	0.0057	0.0057	582,082
Jan 10, 2024	0.0067	0.0075	0.0045	0.0070	0.0070	1,910,564
Jan 09, 2024	0.0121	0.0123	0.0065	0.0066	0.0066	3,383,893
Jan 08, 2024	0.0177	0.0212	0.0116	0.0135	0.0135	6,462,682
Jan 05, 2024	0.0210	0.0235	0.0190	0.0203	0.0203	1,028,951
Jan 04, 2024	0.0220	0.0240	0.0205	0.0215	0.0215	294,002
Jan 03, 2024	0.0200	0.0239	0.0200	0.0239	0.0239	910,269
Jan 02, 2024	0.0190	0.0230	0.0190	0.0202	0.0202	131,754
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7287+0.0001(+0.01%)

CRUDE OIL79.22+0.23(+0.29%)

Bitcoin CAD84,436.62-2,035.18(-2.35%)

Athersys, Inc. (ATHXQ)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7287
+0.0001(+0.01%)

CRUDE OIL
79.22
+0.23(+0.29%)

Bitcoin CAD
84,436.62
-2,035.18(-2.35%)