Other OTC - Delayed Quote USD

Athersys, Inc. (ATHXQ)

0.0046 +0.0004 (+9.52%)
At close: May 13 at 3:36 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 13, 2024 0.0038 0.0055 0.0038 0.0046 0.0046 44,464
May 10, 2024 0.0041 0.0052 0.0041 0.0042 0.0042 41,108
May 9, 2024 0.0050 0.0050 0.0042 0.0042 0.0042 136,071
May 8, 2024 0.0046 0.0058 0.0043 0.0048 0.0048 463,141
May 7, 2024 0.0052 0.0058 0.0043 0.0046 0.0046 80,377
May 6, 2024 0.0041 0.0054 0.0041 0.0045 0.0045 210,691
May 3, 2024 0.0050 0.0051 0.0041 0.0043 0.0043 19,265
May 2, 2024 0.0041 0.0047 0.0041 0.0041 0.0041 12,692
May 1, 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 9, 2024 0.0050 0.0060 0.0045 0.0057 0.0057 67,403
Apr 8, 2024 0.0043 0.0065 0.0043 0.0065 0.0065 420,737
Apr 5, 2024 0.0055 0.0074 0.0054 0.0060 0.0060 207,728
Apr 4, 2024 0.0036 0.0065 0.0036 0.0060 0.0060 532,166
Apr 3, 2024 0.0027 0.0070 0.0025 0.0036 0.0036 1,357,006
Apr 2, 2024 0.0025 0.0051 0.0025 0.0037 0.0037 1,225,241
Apr 1, 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 8, 2024 0.0070 0.0095 0.0070 0.0076 0.0076 76,411
Mar 7, 2024 0.0081 0.0098 0.0062 0.0062 0.0062 258,958
Mar 6, 2024 0.0092 0.0107 0.0081 0.0081 0.0081 29,676
Mar 5, 2024 0.0100 0.0120 0.0084 0.0092 0.0092 112,326
Mar 4, 2024 0.0121 0.0150 0.0102 0.0105 0.0105 212,626
Mar 1, 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 9, 2024 0.0196 0.0250 0.0171 0.0190 0.0190 689,723
Feb 8, 2024 0.0200 0.0200 0.0166 0.0198 0.0198 167,579
Feb 7, 2024 0.0210 0.0219 0.0166 0.0166 0.0166 616,154
Feb 6, 2024 0.0211 0.0229 0.0210 0.0210 0.0210 255,616
Feb 5, 2024 0.0237 0.0264 0.0201 0.0226 0.0226 881,027
Feb 2, 2024 0.0240 0.0252 0.0202 0.0237 0.0237 362,903
Feb 1, 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 9, 2024 0.0121 0.0123 0.0065 0.0066 0.0066 3,383,893
Jan 8, 2024 0.0177 0.0212 0.0116 0.0135 0.0135 6,462,682
Jan 5, 2024 0.0210 0.0235 0.0190 0.0203 0.0203 1,028,951
Jan 4, 2024 0.0220 0.0240 0.0205 0.0215 0.0215 294,002
Jan 3, 2024 0.0200 0.0239 0.0200 0.0239 0.0239 910,269
Jan 2, 2024 0.0190 0.0230 0.0190 0.0202 0.0202 131,754

Related Tickers

4593.T Healios K.K.
150.00
-2.60%
 
NYMXF Nymox Pharmaceutical Corporation
0.3109
+20.97%
 
6VX.F Healios K.K.
0.8950
-1.10%
 
BIX0.DU BioInvent International AB
2.1850
+3.80%
 
BOVNF BioInvent International AB (publ)
4.7000
0.00%
 
ALINT.PA IntegraGen SA
0.6700
-2.90%
 
PLUR Pluri Inc.
6.22
+9.12%
 
GON.F Geron Corporation
3.4860
-2.90%
 
MEOBF Mesoblast Limited
0.7900
0.00%
 
GLSHQ Gelesis Holdings, Inc.
0.0000
0.00%