Athersys Inc (NQ: ATHX )

1.690 USD -0.030 (-1.74%)
Official Closing Price Updated: 5:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 4.000 4.490 3.500 4.450 30,160 +0.45(+11.25%)
Feb 28, 2008 3.750 4.280 3.600 4.000 15,322 +0.25(+6.67%)
Feb 27, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 26, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 25, 2008 3.740 3.800 3.740 3.750 3,400 +0.00(+0.00%)
Feb 22, 2008 3.050 3.750 3.050 3.750 14,001 +0.25(+7.14%)
Feb 21, 2008 3.670 3.670 3.500 3.500 1,200 +0.00(+0.00%)
Feb 20, 2008 3.850 3.850 3.500 3.500 3,800 -0.50(-12.50%)
Feb 19, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 18, 2008 4.040 4.040 4.000 4.000 400 +0.00(+0.00%)
Feb 15, 2008 4.040 4.040 4.000 4.000 400 -0.03(-0.74%)
Feb 14, 2008 4.500 4.500 4.030 4.030 500 -0.05(-1.23%)
Feb 13, 2008 4.200 4.200 4.080 4.080 2,000 -0.12(-2.86%)
Feb 12, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Feb 11, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Feb 08, 2008 4.200 4.200 4.200 4.200 2,100 +0.00(+0.00%)
Feb 07, 2008 4.310 4.310 4.200 4.200 7,600 -0.20(-4.55%)
Feb 06, 2008 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Feb 05, 2008 4.400 4.400 4.400 4.400 300 -0.10(-2.22%)
Feb 04, 2008 4.510 4.510 4.500 4.500 1,600 -0.37(-7.60%)
Feb 01, 2008 4.900 4.900 4.410 4.870 7,305 -0.13(-2.60%)
Jan 31, 2008 4.500 5.000 4.100 5.000 31,620 +0.62(+14.16%)
Jan 30, 2008 5.000 5.000 4.100 4.380 14,880 -0.10(-2.23%)
Jan 29, 2008 4.300 4.480 3.900 4.480 3,350 +0.18(+4.19%)
Jan 28, 2008 4.500 4.620 4.200 4.300 4,400 -0.50(-10.42%)
Jan 25, 2008 4.890 4.890 4.250 4.800 2,104 -0.10(-2.04%)
Jan 24, 2008 4.250 4.900 4.250 4.900 6,850 +0.65(+15.29%)
Jan 23, 2008 4.250 4.250 4.250 4.250 200 +0.00(+0.00%)
Jan 22, 2008 4.250 4.250 4.250 4.250 1,617 +0.00(+0.00%)
Jan 21, 2008 4.450 4.450 4.250 4.250 3,300 +0.00(+0.00%)
Jan 18, 2008 4.450 4.450 4.250 4.250 3,300 -0.64(-13.09%)
Jan 17, 2008 4.510 4.890 4.300 4.890 12,069 +0.04(+0.82%)
Jan 16, 2008 4.250 4.850 4.250 4.850 14,931 -0.04(-0.82%)
Jan 15, 2008 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
Jan 14, 2008 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
Jan 11, 2008 4.400 4.890 4.250 4.890 5,308 +0.49(+11.14%)
Jan 10, 2008 4.500 4.500 4.400 4.400 3,341 -0.50(-10.20%)
Jan 09, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jan 08, 2008 4.900 4.900 4.900 4.900 100 +0.01(+0.20%)
Jan 07, 2008 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
Jan 04, 2008 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
Jan 03, 2008 4.920 5.000 4.500 4.890 4,904 -0.02(-0.41%)
Jan 02, 2008 4.910 4.910 4.910 4.910 0 +0.00(+0.00%)
Jan 01, 2008 5.010 5.010 4.395 4.910 42,303 +0.00(+0.00%)
Dec 31, 2007 5.010 5.010 4.395 4.910 42,303 -0.09(-1.80%)
Dec 28, 2007 4.500 5.000 4.500 5.000 30,466 +0.60(+13.64%)
Dec 27, 2007 4.000 4.500 3.510 4.400 5,585 +0.34(+8.37%)
Dec 26, 2007 4.050 4.070 4.050 4.060 8,031 -0.01(-0.25%)
Dec 24, 2007 4.070 4.070 4.070 4.070 2,200 -0.03(-0.73%)
Dec 21, 2007 4.500 4.500 3.870 4.100 10,700 +0.20(+5.13%)
Dec 20, 2007 4.370 4.370 3.880 3.900 2,008 -0.47(-10.76%)
Dec 19, 2007 4.370 4.370 4.370 4.370 192 -0.13(-2.89%)
Dec 18, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Dec 17, 2007 4.550 4.550 4.370 4.500 11,450 +0.00(+0.00%)
Dec 14, 2007 4.500 4.500 4.500 4.500 1,100 +0.00(+0.00%)
Dec 13, 2007 4.550 4.550 4.350 4.500 7,299 +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.