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 (%)
Oct 30, 2009 1.080 1.170 1.080 1.155 22,100 +0.09(+8.96%)
Oct 29, 2009 1.120 1.120 1.060 1.060 16,275 +0.01(+0.95%)
Oct 28, 2009 1.070 1.080 1.050 1.050 48,976 -0.07(-6.25%)
Oct 27, 2009 1.190 1.220 1.080 1.120 77,616 -0.07(-5.88%)
Oct 26, 2009 1.360 1.360 1.190 1.190 63,010 -0.09(-7.03%)
Oct 23, 2009 1.380 1.490 1.260 1.280 104,677 -0.02(-1.54%)
Oct 22, 2009 1.190 1.560 1.180 1.300 391,765 +0.12(+10.17%)
Oct 21, 2009 1.180 1.210 1.120 1.180 21,432 -0.01(-0.84%)
Oct 20, 2009 1.200 1.210 1.190 1.190 4,000 -0.01(-0.87%)
Oct 19, 2009 1.190 1.210 1.150 1.200 52,680 +0.04(+3.48%)
Oct 16, 2009 1.150 1.190 1.110 1.160 16,409 +0.01(+0.78%)
Oct 15, 2009 1.180 1.200 1.090 1.151 13,020 +0.05(+4.64%)
Oct 14, 2009 1.180 1.180 1.100 1.100 28,615 +0.00(+0.00%)
Oct 13, 2009 1.110 1.120 1.100 1.100 5,600 -0.01(-0.90%)
Oct 12, 2009 1.130 1.170 1.100 1.110 15,827 -0.01(-0.89%)
Oct 09, 2009 1.170 1.170 1.110 1.120 15,300 -0.03(-2.61%)
Oct 08, 2009 1.140 1.150 1.100 1.150 8,150 +0.02(+1.77%)
Oct 07, 2009 1.140 1.150 1.110 1.130 19,940 -0.03(-2.58%)
Oct 06, 2009 1.210 1.210 1.130 1.160 6,015 +0.03(+2.65%)
Oct 05, 2009 1.140 1.200 1.130 1.130 17,550 -0.01(-0.88%)
Oct 02, 2009 1.143 1.170 1.130 1.140 9,800 -0.00(-0.01%)
Oct 01, 2009 1.210 1.210 1.140 1.140 23,095 -0.08(-6.55%)
Sep 30, 2009 1.130 1.220 1.130 1.220 34,929 +0.03(+2.52%)
Sep 29, 2009 1.200 1.210 1.130 1.190 32,147 +0.09(+8.08%)
Sep 28, 2009 1.170 1.200 1.100 1.101 37,778 -0.02(-2.15%)
Sep 25, 2009 1.160 1.160 1.070 1.125 31,987 +0.03(+2.29%)
Sep 24, 2009 1.250 1.250 1.050 1.100 40,580 -0.12(-9.84%)
Sep 23, 2009 1.120 1.220 1.120 1.220 31,180 +0.09(+7.96%)
Sep 22, 2009 1.140 1.140 1.100 1.130 24,059 +0.02(+1.80%)
Sep 21, 2009 1.050 1.140 1.050 1.110 24,538 +0.06(+5.71%)
Sep 18, 2009 1.130 1.200 1.050 1.050 39,468 -0.09(-7.89%)
Sep 17, 2009 1.150 1.200 1.100 1.140 54,073 -0.06(-5.00%)
Sep 16, 2009 1.130 1.200 1.110 1.200 48,650 +0.06(+5.63%)
Sep 15, 2009 1.050 1.270 1.050 1.136 96,956 +0.09(+8.19%)
Sep 14, 2009 1.042 1.070 1.030 1.050 11,285 +0.02(+1.94%)
Sep 11, 2009 1.100 1.100 1.010 1.030 34,844 -0.01(-0.95%)
Sep 10, 2009 1.030 1.100 1.000 1.040 85,661 +0.08(+8.32%)
Sep 09, 2009 1.100 1.260 0.9100 0.9600 287,565 -0.12(-11.11%)
Sep 08, 2009 0.9800 1.100 0.9800 1.080 117,302 +0.10(+10.20%)
Sep 04, 2009 0.9912 0.9999 0.9800 0.9800 6,250 -0.01(-1.00%)
Sep 03, 2009 0.9801 0.9900 0.9800 0.9899 1,949 +0.01(+1.01%)
Sep 02, 2009 0.9500 0.9800 0.9500 0.9800 8,200 +0.02(+2.08%)
Sep 01, 2009 1.010 1.040 0.9500 0.9600 45,731 -0.04(-3.99%)
Aug 31, 2009 0.9999 1.010 0.9700 0.9999 5,799 -0.01(-1.00%)
Aug 28, 2009 1.010 1.010 1.010 1.010 3,100 +0.05(+5.18%)
Aug 27, 2009 0.9700 1.020 0.9600 0.9603 8,649 -0.03(-3.00%)
Aug 26, 2009 1.010 1.010 0.9900 0.9900 9,092 +0.00(+0.00%)
Aug 25, 2009 0.9800 1.009 0.9800 0.9900 6,200 -0.01(-0.93%)
Aug 24, 2009 1.020 1.020 0.9601 0.9993 29,050 +0.03(+3.02%)
Aug 21, 2009 0.9600 1.000 0.9500 0.9700 12,547 -0.02(-2.02%)
Aug 20, 2009 1.050 1.050 0.9700 0.9900 20,903 -0.06(-5.71%)
Aug 19, 2009 0.9700 1.070 0.9699 1.050 35,823 +0.10(+10.53%)
Aug 18, 2009 0.9229 0.9500 0.9000 0.9499 17,972 +0.03(+2.91%)
Aug 17, 2009 1.010 1.010 0.9100 0.9230 10,302 -0.02(-1.81%)
Aug 14, 2009 1.050 1.050 0.9012 0.9400 18,849 -0.03(-3.09%)
Aug 13, 2009 0.9800 0.9800 0.9000 0.9700 18,200 -0.01(-1.02%)
Aug 12, 2009 1.030 1.030 0.9500 0.9800 50,395 -0.05(-4.85%)
Aug 11, 2009 1.010 1.096 1.010 1.030 20,385 +0.02(+1.98%)
Aug 10, 2009 1.000 1.100 1.000 1.010 33,595 +0.00(+0.00%)
Aug 07, 2009 1.010 1.090 1.010 1.010 87,216 -0.04(-3.81%)
Aug 06, 2009 1.100 1.180 1.010 1.050 80,661 -0.09(-8.06%)
Aug 05, 2009 1.300 1.300 1.100 1.142 136,555 +0.01(+1.06%)
Aug 04, 2009 1.120 1.350 1.070 1.130 221,487 +0.01(+0.89%)
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.