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 28, 2017 1.200 1.200 1.180 1.200 571,252 +0.00(+0.00%)
Feb 27, 2017 1.170 1.200 1.160 1.200 505,464 +0.02(+1.69%)
Feb 24, 2017 1.200 1.200 1.170 1.180 358,202 +0.00(+0.00%)
Feb 23, 2017 1.100 1.190 1.100 1.180 991,910 +0.05(+4.42%)
Feb 22, 2017 1.170 1.170 1.120 1.130 587,158 -0.04(-3.42%)
Feb 21, 2017 1.170 1.175 1.150 1.170 614,820 +0.00(+0.00%)
Feb 17, 2017 1.170 1.170 1.170 0 -0.01(-0.85%)
Feb 16, 2017 1.190 1.200 1.180 1.180 267,910 -0.02(-1.67%)
Feb 15, 2017 1.190 1.200 1.170 1.200 444,190 +0.00(+0.00%)
Feb 14, 2017 1.210 1.210 1.170 1.200 585,360 +0.00(+0.00%)
Feb 13, 2017 1.220 1.220 1.170 1.200 552,967 +0.01(+0.84%)
Feb 10, 2017 1.210 1.210 1.150 1.190 740,260 -0.02(-1.65%)
Feb 09, 2017 1.150 1.210 1.140 1.210 1,031,277 +0.07(+6.14%)
Feb 08, 2017 1.200 1.200 1.130 1.140 841,165 -0.02(-1.72%)
Feb 07, 2017 1.300 1.300 1.160 1.160 2,911,454 +0.00(+0.00%)
Feb 06, 2017 1.160 1.170 1.140 1.160 565,083 +0.01(+0.87%)
Feb 03, 2017 1.140 1.160 1.120 1.150 742,332 +0.03(+2.68%)
Feb 02, 2017 1.150 1.150 1.110 1.120 827,727 -0.01(-0.88%)
Feb 01, 2017 1.160 1.160 1.100 1.130 1,357,278 +0.04(+3.67%)
Jan 31, 2017 1.160 1.170 1.080 1.090 1,190,263 -0.05(-4.39%)
Jan 30, 2017 1.150 1.190 1.140 1.140 1,872,390 +0.02(+1.79%)
Jan 27, 2017 1.050 1.130 1.020 1.120 11,246,329 -0.40(-26.32%)
Jan 26, 2017 1.520 1.540 1.500 1.520 210,592 +0.00(+0.00%)
Jan 25, 2017 1.450 1.540 1.430 1.520 248,328 +0.09(+6.29%)
Jan 24, 2017 1.410 1.440 1.400 1.430 203,361 +0.02(+1.42%)
Jan 23, 2017 1.440 1.440 1.400 1.410 225,998 -0.03(-2.08%)
Jan 20, 2017 1.420 1.460 1.410 1.440 262,498 +0.02(+1.41%)
Jan 19, 2017 1.450 1.480 1.420 1.420 483,056 -0.03(-2.07%)
Jan 18, 2017 1.520 1.530 1.430 1.450 489,486 -0.05(-3.33%)
Jan 17, 2017 1.520 1.523 1.500 1.500 329,969 -0.01(-0.66%)
Jan 13, 2017 1.510 1.510 1.510 0 +0.01(+0.67%)
Jan 12, 2017 1.510 1.520 1.500 1.500 337,756 -0.02(-1.32%)
Jan 11, 2017 1.530 1.560 1.490 1.520 473,389 -0.02(-1.30%)
Jan 10, 2017 1.520 1.557 1.510 1.540 474,883 +0.01(+0.65%)
Jan 09, 2017 1.530 1.560 1.480 1.530 409,081 +0.01(+0.66%)
Jan 06, 2017 1.520 1.540 1.500 1.520 309,434 +0.00(+0.00%)
Jan 05, 2017 1.570 1.575 1.500 1.520 460,886 -0.01(-0.65%)
Jan 04, 2017 1.550 1.580 1.520 1.530 393,103 -0.01(-0.65%)
Jan 03, 2017 1.530 1.586 1.500 1.540 282,394 +0.01(+0.65%)
Dec 30, 2016 1.530 1.530 1.530 0 +0.03(+2.00%)
Dec 29, 2016 1.540 1.550 1.430 1.500 843,300 -0.05(-3.23%)
Dec 28, 2016 1.600 1.600 1.550 1.550 357,427 -0.05(-3.13%)
Dec 27, 2016 1.600 1.600 1.570 1.600 453,752 +0.02(+1.27%)
Dec 23, 2016 1.580 1.580 1.580 0 +0.04(+2.60%)
Dec 22, 2016 1.580 1.590 1.540 1.540 385,912 -0.04(-2.53%)
Dec 21, 2016 1.660 1.660 1.570 1.580 300,458 -0.05(-3.07%)
Dec 20, 2016 1.590 1.670 1.570 1.630 552,733 +0.05(+3.49%)
Dec 19, 2016 1.600 1.690 1.560 1.575 719,594 -0.02(-0.94%)
Dec 16, 2016 1.610 1.620 1.590 1.590 553,072 +0.00(+0.00%)
Dec 15, 2016 1.600 1.630 1.581 1.590 352,087 -0.01(-0.63%)
Dec 14, 2016 1.600 1.647 1.560 1.600 481,730 +0.01(+0.63%)
Dec 13, 2016 1.590 1.601 1.580 1.590 214,310 +0.01(+0.63%)
Dec 12, 2016 1.610 1.620 1.580 1.580 228,418 -0.03(-1.86%)
Dec 09, 2016 1.600 1.650 1.590 1.610 381,512 +0.01(+0.63%)
Dec 08, 2016 1.580 1.630 1.570 1.600 348,668 +0.01(+0.63%)
Dec 07, 2016 1.610 1.630 1.570 1.590 303,384 -0.02(-1.24%)
Dec 06, 2016 1.660 1.670 1.570 1.610 412,677 +0.00(+0.00%)
Dec 05, 2016 1.600 1.669 1.540 1.610 334,198 +0.05(+3.21%)
Dec 02, 2016 1.560 1.600 1.540 1.560 213,286 +0.00(+0.00%)
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.