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 (%)
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%)
Jan 04, 2021 1.780 1.840 1.750 1.800 2,026,497 +0.05(+2.86%)
Dec 31, 2020 1.750 1.750 1.750 2,620,550 -0.10(-5.41%)
Dec 30, 2020 1.830 1.860 1.770 1.850 2,620,550 +0.03(+1.65%)
Dec 29, 2020 1.780 1.850 1.770 1.820 2,111,216 +0.07(+4.00%)
Dec 28, 2020 1.920 1.930 1.750 1.750 2,497,697 -0.13(-6.91%)
Dec 24, 2020 1.900 1.970 1.870 1.880 1,086,300 -0.02(-1.05%)
Dec 23, 2020 2.060 2.090 1.870 1.900 4,086,255 -0.16(-7.77%)
Dec 22, 2020 2.280 2.310 2.020 2.060 2,983,757 -0.18(-8.04%)
Dec 21, 2020 2.050 2.340 1.990 2.240 6,337,996 +0.23(+11.17%)
Dec 18, 2020 1.980 2.070 1.960 2.015 9,928,100 +0.04(+1.77%)
Dec 17, 2020 1.880 1.980 1.880 1.980 1,678,937 +0.11(+5.88%)
Dec 16, 2020 1.930 1.950 1.860 1.870 1,234,527 -0.06(-3.11%)
Dec 15, 2020 1.960 1.990 1.860 1.930 2,336,524 -0.03(-1.53%)
Dec 14, 2020 1.860 2.020 1.860 1.960 1,810,592 +0.12(+6.52%)
Dec 11, 2020 1.960 2.040 1.810 1.840 1,847,000 -0.13(-6.60%)
Dec 10, 2020 1.930 2.040 1.900 1.970 2,397,284 +0.06(+3.14%)
Dec 09, 2020 1.910 2.060 1.870 1.910 3,146,059 +0.04(+2.14%)
Dec 08, 2020 1.750 1.870 1.710 1.870 1,641,355 +0.12(+7.16%)
Dec 07, 2020 1.840 1.850 1.730 1.745 1,167,727 -0.07(-4.12%)
Dec 04, 2020 1.720 1.820 1.710 1.820 970,300 +0.10(+5.81%)
Dec 03, 2020 1.780 1.800 1.700 1.720 1,342,193 -0.06(-3.37%)
Dec 02, 2020 1.790 1.830 1.730 1.780 1,712,211 -0.01(-0.56%)
Dec 01, 2020 1.820 1.890 1.780 1.790 1,765,006 -0.06(-3.24%)
Nov 30, 2020 1.880 1.900 1.710 1.850 3,294,681 -0.05(-2.63%)
Nov 27, 2020 1.830 1.915 1.820 1.900 1,940,500 +0.13(+7.34%)
Nov 25, 2020 1.590 1.830 1.590 1.770 2,855,500 +0.19(+12.03%)
Nov 24, 2020 1.570 1.660 1.530 1.580 3,764,288 +0.02(+1.28%)
Nov 23, 2020 1.650 1.650 1.540 1.560 2,886,160 -0.08(-4.88%)
Nov 20, 2020 1.580 1.665 1.550 1.640 2,568,500 +0.09(+5.81%)
Nov 19, 2020 1.550 1.600 1.540 1.550 3,004,089 +0.00(+0.00%)
Nov 18, 2020 1.670 1.670 1.550 1.550 3,898,956 -0.09(-5.49%)
Nov 17, 2020 1.780 1.790 1.640 1.640 1,961,452 -0.13(-7.34%)
Nov 16, 2020 1.760 1.810 1.740 1.770 2,341,003 +0.02(+1.14%)
Nov 13, 2020 1.920 1.927 1.690 1.750 2,806,200 -0.13(-6.91%)
Nov 12, 2020 1.890 1.940 1.850 1.880 983,567 -0.01(-0.53%)
Nov 11, 2020 1.940 1.960 1.830 1.890 1,080,084 -0.05(-2.58%)
Nov 10, 2020 1.800 1.980 1.730 1.940 2,106,104 +0.11(+6.01%)
Nov 09, 2020 1.770 1.900 1.720 1.830 1,804,384 +0.07(+3.98%)
Nov 06, 2020 1.820 1.830 1.720 1.760 859,500 -0.05(-2.76%)
Nov 05, 2020 1.810 1.855 1.756 1.810 795,019 +0.00(+0.00%)
Nov 04, 2020 1.870 1.970 1.740 1.810 2,295,808 -0.08(-4.23%)
Nov 03, 2020 1.830 1.900 1.800 1.890 1,256,389 +0.06(+3.28%)
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.