Athersys Inc (NQ: ATHX )

1.780 USD -0.130 (-6.81%)
Official Closing Price Updated: 7:43 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 1.740 1.840 1.700 1.800 5,158,577 +0.16(+9.76%)
Mar 30, 2021 1.610 1.700 1.560 1.640 1,842,982 +0.03(+1.86%)
Mar 29, 2021 1.670 1.670 1.590 1.610 2,805,175 -0.06(-3.59%)
Mar 26, 2021 1.640 1.700 1.580 1.670 4,570,500 -0.07(-4.02%)
Mar 25, 2021 1.610 1.770 1.600 1.740 3,736,150 +0.10(+6.10%)
Mar 24, 2021 1.780 1.790 1.640 1.640 4,197,948 -0.11(-6.29%)
Mar 23, 2021 1.860 1.860 1.730 1.750 3,998,496 -0.11(-5.91%)
Mar 22, 2021 1.900 1.930 1.820 1.860 2,532,513 -0.01(-0.53%)
Mar 19, 2021 1.840 1.900 1.780 1.870 7,708,800 +0.06(+3.31%)
Mar 18, 2021 1.930 1.940 1.810 1.810 2,762,516 -0.14(-7.18%)
Mar 17, 2021 1.950 1.960 1.900 1.950 1,712,010 -0.06(-2.99%)
Mar 16, 2021 2.050 2.080 1.950 2.010 1,951,138 -0.01(-0.50%)
Mar 15, 2021 1.980 2.060 1.930 2.020 1,588,976 +0.07(+3.59%)
Mar 12, 2021 1.980 1.990 1.910 1.950 1,558,600 -0.05(-2.50%)
Mar 11, 2021 1.940 2.000 1.910 2.000 2,523,339 +0.09(+4.71%)
Mar 10, 2021 2.000 2.000 1.860 1.910 1,645,873 +0.00(+0.00%)
Mar 09, 2021 1.910 1.960 1.840 1.910 2,164,329 +0.08(+4.37%)
Mar 08, 2021 1.880 1.940 1.790 1.830 2,405,212 -0.02(-1.08%)
Mar 05, 2021 1.900 1.910 1.710 1.850 3,072,500 +0.01(+0.54%)
Mar 04, 2021 1.940 1.940 1.750 1.840 4,445,829 -0.04(-2.13%)
Mar 03, 2021 2.080 2.080 1.880 1.880 3,547,853 -0.13(-6.47%)
Mar 02, 2021 2.160 2.170 2.010 2.010 2,175,544 -0.16(-7.37%)
Mar 01, 2021 2.080 2.180 2.070 2.170 1,764,366 +0.13(+6.37%)
Feb 26, 2021 2.130 2.178 2.010 2.040 3,765,700 -0.04(-1.92%)
Feb 25, 2021 2.250 2.300 2.080 2.080 2,617,753 -0.17(-7.56%)
Feb 24, 2021 2.200 2.290 2.150 2.250 1,980,478 +0.07(+3.21%)
Feb 23, 2021 2.160 2.250 2.040 2.180 2,927,962 -0.09(-3.96%)
Feb 22, 2021 2.380 2.380 2.260 2.270 2,665,827 -0.08(-3.40%)
Feb 19, 2021 2.400 2.470 2.300 2.350 2,645,500 -0.02(-0.84%)
Feb 18, 2021 2.460 2.500 2.260 2.370 3,250,947 -0.16(-6.32%)
Feb 17, 2021 2.710 2.720 2.410 2.530 4,444,120 -0.15(-5.60%)
Feb 16, 2021 2.700 2.890 2.530 2.680 5,719,368 -0.01(-0.37%)
Feb 12, 2021 2.630 2.735 2.540 2.690 2,290,200 +0.07(+2.67%)
Feb 11, 2021 2.740 2.750 2.580 2.620 2,909,367 -0.10(-3.68%)
Feb 10, 2021 2.760 2.920 2.610 2.720 2,982,090 -0.04(-1.45%)
Feb 09, 2021 2.810 2.830 2.710 2.760 2,985,229 -0.01(-0.36%)
Feb 08, 2021 2.750 2.820 2.620 2.770 4,259,596 +0.05(+1.84%)
Feb 05, 2021 2.810 2.920 2.670 2.720 5,457,100 -0.02(-0.73%)
Feb 04, 2021 2.780 3.030 2.650 2.740 9,436,620 +0.12(+4.58%)
Feb 03, 2021 2.490 2.730 2.410 2.620 9,664,312 +0.15(+6.07%)
Feb 02, 2021 2.440 2.490 2.230 2.470 9,191,697 +0.03(+1.23%)
Feb 01, 2021 1.970 2.470 1.960 2.440 6,959,750 +0.50(+26.10%)
Jan 29, 2021 1.950 1.970 1.880 1.935 2,279,000 +0.04(+1.84%)
Jan 28, 2021 2.000 2.090 1.880 1.900 2,163,977 -0.10(-5.00%)
Jan 27, 2021 2.010 2.140 1.920 2.000 2,728,763 -0.08(-3.85%)
Jan 26, 2021 2.280 2.280 2.080 2.080 3,841,826 -0.07(-3.26%)
Jan 25, 2021 1.970 2.170 1.940 2.150 3,601,854 +0.21(+10.82%)
Jan 22, 2021 1.840 1.950 1.830 1.940 2,104,400 +0.11(+6.01%)
Jan 21, 2021 1.900 1.910 1.830 1.830 1,438,214 -0.05(-2.66%)
Jan 20, 2021 1.910 1.910 1.840 1.880 1,433,396 +0.01(+0.53%)
Jan 19, 2021 2.000 2.000 1.860 1.870 2,170,047 -0.05(-2.60%)
Jan 15, 2021 2.010 2.080 1.900 1.920 1,700,600 -0.09(-4.48%)
Jan 14, 2021 1.960 2.040 1.930 2.010 1,988,018 +0.07(+3.61%)
Jan 13, 2021 2.000 2.010 1.930 1.940 1,157,975 -0.06(-3.00%)
Jan 12, 2021 1.940 2.010 1.910 2.000 1,402,363 +0.08(+4.17%)
Jan 11, 2021 1.920 1.990 1.880 1.920 1,112,213 -0.04(-2.04%)
Jan 08, 2021 1.930 2.010 1.890 1.960 1,785,600 -0.01(-0.51%)
Jan 07, 2021 1.810 2.120 1.800 1.970 5,767,468 +0.16(+8.84%)
Jan 06, 2021 1.800 1.870 1.730 1.810 2,397,021 +0.04(+2.26%)
Jan 05, 2021 1.810 1.820 1.730 1.770 2,037,090 -0.03(-1.67%)
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.