Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athersys Inc (NQ: ATHX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 0.5800 0.6300 0.5500 0.6000 56,524 -0.03(-4.61%)
Feb 26, 2009 0.7000 0.7000 0.5500 0.6290 239,206 -0.07(-10.13%)
Feb 25, 2009 0.7980 0.7980 0.6800 0.6999 52,758 -0.00(-0.01%)
Feb 24, 2009 0.6800 0.8200 0.6800 0.7000 96,160 +0.02(+2.94%)
Feb 23, 2009 0.6999 0.7000 0.6521 0.6800 86,965 +0.01(+1.49%)
Feb 20, 2009 0.7800 0.7800 0.6700 0.6700 74,057 -0.11(-14.10%)
Feb 19, 2009 0.8100 0.8500 0.7800 0.7800 116,228 -0.05(-6.02%)
Feb 18, 2009 0.9500 0.9500 0.7500 0.8300 125,028 -0.12(-12.63%)
Feb 17, 2009 1.000 1.070 0.9405 0.9500 180,426 -0.02(-2.06%)
Feb 13, 2009 0.9800 1.010 0.9550 0.9700 37,071 -0.03(-3.00%)
Feb 12, 2009 0.9600 1.000 0.9201 1.000 143,152 +0.05(+5.26%)
Feb 11, 2009 0.9900 0.9900 0.9000 0.9500 132,452 +0.08(+9.20%)
Feb 10, 2009 1.000 1.000 0.8400 0.8700 168,788 -0.15(-14.71%)
Feb 09, 2009 1.110 1.120 1.000 1.020 98,857 -0.08(-7.27%)
Feb 06, 2009 1.130 1.170 1.080 1.100 109,197 +0.00(+0.01%)
Feb 05, 2009 1.180 1.180 1.060 1.100 114,929 -0.08(-6.79%)
Feb 04, 2009 1.250 1.250 1.060 1.180 332,527 -0.04(-3.28%)
Feb 03, 2009 1.150 1.280 1.050 1.220 312,254 +0.15(+14.02%)
Feb 02, 2009 1.010 1.140 0.9100 1.070 260,890 +0.06(+6.02%)
Jan 30, 2009 0.8900 1.090 0.8500 1.009 627,538 +0.17(+20.16%)
Jan 29, 2009 0.7600 0.8800 0.7600 0.8399 96,085 +0.10(+13.50%)
Jan 28, 2009 0.8300 0.8301 0.7300 0.7400 159,390 -0.03(-3.90%)
Jan 27, 2009 0.9600 0.9600 0.7510 0.7700 153,534 -0.08(-9.62%)
Jan 26, 2009 0.8000 0.9700 0.8000 0.8520 356,309 +0.05(+6.50%)
Jan 23, 2009 0.7400 0.8700 0.6700 0.8000 326,477 +0.12(+17.65%)
Jan 22, 2009 0.6700 0.7400 0.6520 0.6800 93,129 +0.03(+4.60%)
Jan 21, 2009 0.6700 0.6900 0.6300 0.6501 43,475 -0.02(-2.97%)
Jan 20, 2009 0.7100 0.7500 0.6700 0.6700 125,782 -0.04(-5.63%)
Jan 16, 2009 0.7400 0.7600 0.7094 0.7100 136,067 -0.04(-5.33%)
Jan 15, 2009 0.7700 0.8800 0.7500 0.7500 416,901 -0.00(-0.01%)
Jan 14, 2009 0.7599 0.8100 0.7000 0.7501 177,110 +0.01(+1.36%)
Jan 13, 2009 0.6300 0.7900 0.5900 0.7400 319,900 +0.14(+23.33%)
Jan 12, 2009 0.6100 0.6799 0.5900 0.6000 83,140 +0.02(+2.56%)
Jan 09, 2009 0.6100 0.6101 0.5850 0.5850 56,030 -0.03(-4.10%)
Jan 08, 2009 0.6900 0.7199 0.5800 0.6100 118,824 -0.08(-11.59%)
Jan 07, 2009 0.6000 0.6900 0.5300 0.6900 565,711 +0.09(+15.00%)
Jan 06, 2009 0.5500 0.6100 0.5450 0.6000 464,304 +0.07(+13.21%)
Jan 05, 2009 0.5000 0.5400 0.4700 0.5300 54,875 +0.06(+12.77%)
Jan 02, 2009 0.4990 0.5300 0.4700 0.4700 102,498 +0.02(+4.42%)
Dec 31, 2008 0.4999 0.4999 0.4501 0.4501 102,112 -0.03(-6.23%)
Dec 30, 2008 0.5098 0.5098 0.4700 0.4800 126,363 -0.03(-5.85%)
Dec 29, 2008 0.5300 0.5300 0.4400 0.5098 306,290 -0.01(-1.94%)
Dec 26, 2008 0.5188 0.5200 0.5000 0.5199 37,680 +0.03(+5.80%)
Dec 24, 2008 0.4401 0.5300 0.4400 0.4914 153,900 +0.05(+11.68%)
Dec 23, 2008 0.4400 0.5000 0.4400 0.4400 89,550 -0.04(-8.33%)
Dec 22, 2008 0.5000 0.5000 0.4300 0.4800 137,580 +0.00(+0.00%)
Dec 19, 2008 0.5900 0.5900 0.4600 0.4800 94,305 -0.01(-2.04%)
Dec 18, 2008 0.5300 0.5900 0.4800 0.4900 389,241 +0.02(+4.26%)
Dec 17, 2008 0.4000 0.5300 0.4000 0.4700 219,404 +0.04(+9.30%)
Dec 16, 2008 0.4699 0.4700 0.4189 0.4300 77,096 -0.04(-8.10%)
Dec 15, 2008 0.4799 0.4800 0.4500 0.4679 32,629 +0.01(+1.72%)
Dec 12, 2008 0.4400 0.4799 0.4300 0.4600 30,812 +0.02(+4.55%)
Dec 11, 2008 0.4200 0.4800 0.3600 0.4400 208,680 +0.10(+29.41%)
Dec 10, 2008 0.3800 0.4000 0.3400 0.3400 32,626 -0.04(-10.53%)
Dec 09, 2008 0.4000 0.4000 0.3200 0.3800 18,022 +0.06(+18.71%)
Dec 08, 2008 0.3900 0.4000 0.3200 0.3201 97,018 -0.03(-8.54%)
Dec 05, 2008 0.3500 0.3500 0.3295 0.3500 27,684 -0.04(-10.26%)
Dec 04, 2008 0.3500 0.4000 0.3200 0.3900 20,500 +0.04(+11.43%)
Dec 03, 2008 0.3500 0.4000 0.3000 0.3500 101,555 +0.00(+0.00%)
Dec 02, 2008 0.5300 0.5300 0.3500 0.3500 98,434 -0.10(-22.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.