Athersys Inc (NQ: ATHX )

1.730 USD -0.010 (-0.57%)
Official Closing Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 1.560 1.570 1.520 1.530 249,512 +0.00(+0.00%)
Feb 27, 2013 1.440 1.530 1.440 1.530 214,412 +0.06(+4.08%)
Feb 26, 2013 1.520 1.550 1.420 1.470 559,043 -0.09(-5.77%)
Feb 22, 2013 1.640 1.640 1.500 1.560 520,819 +0.03(+1.96%)
Feb 21, 2013 1.650 1.680 1.420 1.530 1,552,662 -0.14(-8.11%)
Feb 20, 2013 1.700 1.720 1.650 1.665 498,950 -0.02(-1.48%)
Feb 19, 2013 1.750 1.750 1.670 1.690 542,126 -0.01(-0.59%)
Feb 15, 2013 1.700 1.730 1.680 1.700 349,442 +0.00(+0.00%)
Feb 14, 2013 1.740 1.740 1.670 1.700 223,160 -0.01(-0.58%)
Feb 13, 2013 1.740 1.750 1.660 1.710 511,203 -0.02(-1.16%)
Feb 12, 2013 1.850 1.880 1.670 1.730 938,919 -0.06(-3.35%)
Feb 11, 2013 1.670 1.790 1.620 1.790 1,374,328 +0.15(+9.15%)
Feb 08, 2013 1.670 1.670 1.580 1.640 883,882 -0.02(-1.20%)
Feb 07, 2013 1.650 1.690 1.550 1.660 804,852 +0.00(+0.00%)
Feb 06, 2013 1.670 1.680 1.550 1.660 714,312 -0.06(-3.49%)
Feb 04, 2013 1.670 1.790 1.620 1.720 1,754,285 +0.10(+6.17%)
Feb 01, 2013 1.730 1.890 1.400 1.620 4,603,348 +0.01(+0.62%)
Jan 31, 2013 1.450 1.630 1.420 1.610 3,288,191 +0.21(+15.00%)
Jan 30, 2013 1.360 1.420 1.340 1.400 1,427,872 +0.06(+4.48%)
Jan 29, 2013 1.310 1.370 1.300 1.340 1,195,576 +0.05(+3.88%)
Jan 28, 2013 1.270 1.310 1.220 1.290 569,728 +0.04(+3.20%)
Jan 25, 2013 1.280 1.280 1.230 1.250 492,158 -0.02(-1.57%)
Jan 24, 2013 1.320 1.320 1.260 1.270 479,218 -0.05(-3.79%)
Jan 23, 2013 1.320 1.370 1.300 1.320 886,945 -0.02(-1.49%)
Jan 22, 2013 1.310 1.350 1.270 1.340 1,728,380 +0.09(+7.20%)
Jan 18, 2013 1.250 1.260 1.200 1.250 467,074 +0.00(+0.00%)
Jan 17, 2013 1.270 1.270 1.220 1.250 430,828 +0.02(+1.63%)
Jan 16, 2013 1.200 1.270 1.170 1.230 848,160 +0.02(+1.65%)
Jan 15, 2013 1.190 1.210 1.150 1.210 265,448 +0.00(+0.00%)
Jan 14, 2013 1.160 1.210 1.150 1.210 303,679 +0.05(+4.31%)
Jan 11, 2013 1.160 1.200 1.140 1.160 463,963 +0.03(+2.65%)
Jan 10, 2013 1.180 1.200 1.120 1.130 608,352 -0.07(-5.83%)
Jan 09, 2013 1.210 1.210 1.170 1.200 280,648 +0.00(+0.00%)
Jan 08, 2013 1.200 1.200 1.150 1.200 248,562 +0.01(+0.84%)
Jan 07, 2013 1.220 1.220 1.160 1.190 306,045 +0.01(+0.85%)
Jan 04, 2013 1.110 1.230 1.110 1.180 894,975 +0.04(+3.51%)
Jan 03, 2013 1.140 1.180 1.110 1.140 549,420 -0.01(-0.87%)
Jan 02, 2013 1.100 1.150 1.070 1.150 361,840 +0.08(+7.48%)
Dec 31, 2012 1.100 1.110 1.070 1.070 156,327 -0.03(-2.73%)
Dec 28, 2012 1.100 1.110 1.060 1.100 264,937 +0.00(+0.00%)
Dec 27, 2012 1.080 1.110 1.060 1.100 251,444 +0.00(+0.00%)
Dec 26, 2012 1.110 1.130 1.080 1.100 288,826 -0.01(-0.90%)
Dec 24, 2012 1.030 1.110 1.030 1.110 208,880 +0.06(+5.71%)
Dec 21, 2012 1.000 1.070 0.9903 1.050 253,416 +0.04(+3.96%)
Dec 20, 2012 1.020 1.030 1.010 1.010 158,256 +0.00(+0.00%)
Dec 19, 2012 1.020 1.040 1.000 1.010 181,917 -0.02(-1.94%)
Dec 18, 2012 1.000 1.040 0.9800 1.030 235,736 +0.03(+3.00%)
Dec 17, 2012 1.020 1.040 0.9800 1.000 281,687 -0.01(-0.99%)
Dec 14, 2012 1.010 1.050 1.000 1.010 419,455 +0.00(+0.00%)
Dec 13, 2012 1.030 1.040 0.9900 1.010 568,653 -0.01(-0.98%)
Dec 12, 2012 1.000 1.040 1.000 1.020 550,756 +0.02(+2.00%)
Dec 11, 2012 1.020 1.030 0.9900 1.000 426,861 -0.02(-1.96%)
Dec 10, 2012 1.030 1.050 1.010 1.020 262,635 -0.02(-1.92%)
Dec 07, 2012 1.070 1.070 1.010 1.040 261,455 -0.01(-0.95%)
Dec 06, 2012 1.050 1.069 1.020 1.050 95,546 +0.01(+0.96%)
Dec 05, 2012 1.070 1.080 1.010 1.040 778,273 -0.01(-0.95%)
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.