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 (%)
Aug 31, 2016 1.910 1.950 1.880 1.910 189,936 -0.03(-1.55%)
Aug 30, 2016 1.950 1.970 1.940 1.940 106,577 -0.02(-1.02%)
Aug 29, 2016 1.920 1.960 1.910 1.960 116,358 +0.04(+2.08%)
Aug 26, 2016 1.940 2.000 1.910 1.920 200,422 -0.04(-2.04%)
Aug 25, 2016 1.930 1.970 1.880 1.960 338,055 +0.02(+1.03%)
Aug 24, 2016 1.980 2.000 1.920 1.940 187,596 -0.04(-2.02%)
Aug 23, 2016 2.010 2.020 1.980 1.980 171,528 -0.03(-1.49%)
Aug 22, 2016 2.030 2.030 1.970 2.010 257,072 +0.00(+0.00%)
Aug 19, 2016 2.020 2.070 1.980 2.010 319,623 -0.01(-0.50%)
Aug 18, 2016 1.940 2.040 1.940 2.020 351,969 +0.07(+3.59%)
Aug 17, 2016 1.960 2.020 1.950 1.950 120,600 -0.03(-1.52%)
Aug 16, 2016 2.000 2.020 1.970 1.980 170,186 -0.04(-1.98%)
Aug 15, 2016 1.940 2.028 1.940 2.020 315,158 +0.07(+3.59%)
Aug 12, 2016 1.950 1.970 1.880 1.950 1,059,963 -0.01(-0.51%)
Aug 11, 2016 1.970 2.000 1.950 1.960 352,590 +0.00(+0.00%)
Aug 10, 2016 2.050 2.080 1.950 1.960 792,922 -0.14(-6.67%)
Aug 09, 2016 2.080 2.120 2.060 2.100 246,101 +0.02(+0.96%)
Aug 08, 2016 2.120 2.150 2.080 2.080 195,310 -0.06(-2.80%)
Aug 05, 2016 2.090 2.150 2.070 2.140 330,778 +0.05(+2.39%)
Aug 04, 2016 2.130 2.130 2.080 2.090 143,585 -0.03(-1.42%)
Aug 03, 2016 2.120 2.140 2.090 2.120 227,268 +0.00(+0.00%)
Aug 02, 2016 2.170 2.199 2.120 2.120 212,335 -0.05(-2.30%)
Aug 01, 2016 2.230 2.230 2.150 2.170 227,363 -0.05(-2.25%)
Jul 29, 2016 2.190 2.220 2.120 2.220 303,569 +0.02(+0.91%)
Jul 28, 2016 2.170 2.200 2.120 2.200 197,901 +0.02(+0.92%)
Jul 27, 2016 2.130 2.200 2.120 2.180 284,626 +0.01(+0.46%)
Jul 26, 2016 2.160 2.170 2.110 2.170 279,388 +0.02(+0.93%)
Jul 25, 2016 2.130 2.210 2.110 2.150 194,846 +0.00(+0.00%)
Jul 22, 2016 2.110 2.160 2.100 2.150 132,997 +0.03(+1.42%)
Jul 21, 2016 2.150 2.190 2.080 2.120 356,743 -0.06(-2.75%)
Jul 20, 2016 2.200 2.240 2.170 2.180 243,588 -0.04(-1.80%)
Jul 19, 2016 2.230 2.260 2.200 2.220 193,970 -0.02(-0.89%)
Jul 18, 2016 2.230 2.270 2.160 2.240 241,747 -0.02(-0.88%)
Jul 15, 2016 2.210 2.270 2.150 2.260 357,867 +0.05(+2.26%)
Jul 14, 2016 2.250 2.320 2.160 2.210 536,802 -0.05(-2.21%)
Jul 13, 2016 2.300 2.340 2.260 2.260 312,097 -0.06(-2.59%)
Jul 12, 2016 2.340 2.350 2.270 2.320 356,914 +0.00(+0.00%)
Jul 11, 2016 2.270 2.350 2.260 2.320 367,214 +0.03(+1.31%)
Jul 08, 2016 2.230 2.310 2.240 2.290 385,834 +0.05(+2.23%)
Jul 07, 2016 2.240 2.300 2.210 2.240 339,527 -0.04(-1.75%)
Jul 05, 2016 2.170 2.320 2.120 2.280 420,288 +0.06(+2.70%)
Jul 01, 2016 2.140 2.220 2.220 2.220 370,700 +0.05(+2.30%)
Jun 30, 2016 2.120 2.180 2.080 2.170 526,532 +0.05(+2.36%)
Jun 29, 2016 2.070 2.150 2.060 2.120 283,659 +0.04(+1.92%)
Jun 28, 2016 2.020 2.120 1.910 2.080 592,817 +0.12(+6.12%)
Jun 27, 2016 1.920 1.960 1.890 1.960 520,169 -0.01(-0.25%)
Jun 24, 2016 2.000 2.000 1.830 1.965 8,137,414 -0.03(-1.75%)
Jun 23, 2016 1.990 2.074 1.810 2.000 1,050,864 +0.05(+2.56%)
Jun 22, 2016 2.130 2.190 1.900 1.950 1,360,048 -0.21(-9.72%)
Jun 21, 2016 2.200 2.200 2.130 2.160 529,632 -0.03(-1.37%)
Jun 20, 2016 2.180 2.210 2.150 2.190 419,909 +0.03(+1.39%)
Jun 17, 2016 2.180 2.180 2.150 2.160 521,396 -0.03(-1.37%)
Jun 16, 2016 2.210 2.210 2.150 2.190 414,378 -0.01(-0.45%)
Jun 15, 2016 2.280 2.280 2.170 2.200 250,428 -0.01(-0.45%)
Jun 14, 2016 2.300 2.320 2.140 2.210 476,539 -0.05(-2.21%)
Jun 13, 2016 2.390 2.465 2.250 2.260 774,314 -0.12(-5.04%)
Jun 10, 2016 2.360 2.400 2.300 2.380 315,310 +0.03(+1.28%)
Jun 09, 2016 2.400 2.430 2.350 2.350 400,343 -0.04(-1.67%)
Jun 08, 2016 2.500 2.500 2.350 2.390 553,520 -0.09(-3.63%)
Jun 07, 2016 2.490 2.530 2.400 2.480 844,894 +0.09(+3.77%)
Jun 06, 2016 2.540 2.600 2.360 2.390 572,741 -0.10(-4.21%)
Jun 03, 2016 2.400 2.500 2.380 2.495 636,691 +0.12(+4.83%)
Jun 02, 2016 2.380 2.410 2.335 2.380 382,842 +0.03(+1.28%)
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.