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 (%)
Feb 28, 2018 1.450 1.460 1.370 1.370 376,585 -0.07(-4.86%)
Feb 27, 2018 1.390 1.450 1.351 1.440 489,689 +0.06(+4.35%)
Feb 26, 2018 1.420 1.440 1.340 1.380 722,130 -0.02(-1.43%)
Feb 23, 2018 1.400 1.420 1.360 1.400 258,297 +0.02(+1.45%)
Feb 22, 2018 1.400 1.440 1.370 1.380 270,397 -0.01(-0.72%)
Feb 21, 2018 1.370 1.450 1.330 1.390 394,727 +0.01(+0.72%)
Feb 20, 2018 1.420 1.441 1.330 1.380 760,920 -0.06(-4.17%)
Feb 16, 2018 1.440 1.440 1.440 0 -0.02(-1.37%)
Feb 15, 2018 1.440 1.470 1.360 1.460 812,273 +0.05(+3.55%)
Feb 14, 2018 1.590 1.609 1.300 1.410 2,578,276 -0.20(-12.42%)
Feb 13, 2018 1.640 1.640 1.580 1.610 487,790 -0.03(-1.83%)
Feb 12, 2018 1.680 1.690 1.620 1.640 371,093 +0.00(+0.00%)
Feb 09, 2018 1.690 1.690 1.550 1.640 878,202 +0.00(+0.00%)
Feb 08, 2018 1.690 1.710 1.640 1.640 596,323 -0.05(-2.96%)
Feb 07, 2018 1.710 1.726 1.660 1.690 526,818 -0.02(-1.17%)
Feb 06, 2018 1.650 1.730 1.640 1.710 648,760 +0.00(+0.00%)
Feb 05, 2018 1.740 1.740 1.660 1.710 478,752 -0.02(-1.16%)
Feb 02, 2018 1.760 1.815 1.700 1.730 845,125 -0.03(-1.70%)
Feb 01, 2018 1.750 1.780 1.730 1.760 401,368 +0.01(+0.57%)
Jan 31, 2018 1.800 1.810 1.740 1.750 733,080 -0.04(-2.23%)
Jan 30, 2018 1.800 1.840 1.770 1.790 605,134 -0.02(-1.10%)
Jan 29, 2018 1.870 1.879 1.810 1.810 358,401 -0.06(-3.21%)
Jan 26, 2018 1.850 1.890 1.820 1.870 616,422 +0.03(+1.63%)
Jan 25, 2018 1.880 1.930 1.840 1.840 403,353 -0.03(-1.60%)
Jan 24, 2018 1.950 1.950 1.850 1.870 501,679 -0.07(-3.61%)
Jan 23, 2018 1.950 1.950 1.920 1.940 271,746 +0.01(+0.52%)
Jan 22, 2018 1.930 1.950 1.910 1.930 412,693 +0.01(+0.52%)
Jan 19, 2018 1.880 1.940 1.850 1.920 291,205 +0.04(+2.13%)
Jan 18, 2018 1.900 1.910 1.870 1.880 247,627 -0.02(-1.05%)
Jan 17, 2018 1.990 2.000 1.840 1.900 752,481 -0.07(-3.55%)
Jan 16, 2018 2.050 2.050 1.920 1.970 665,665 +0.02(+1.03%)
Jan 12, 2018 1.950 1.950 1.950 0 -0.01(-0.51%)
Jan 11, 2018 1.930 1.998 1.910 1.960 476,264 +0.03(+1.55%)
Jan 10, 2018 1.930 1.933 1.910 1.930 557,383 -0.02(-1.03%)
Jan 09, 2018 2.050 2.100 1.930 1.950 776,663 -0.08(-3.94%)
Jan 08, 2018 1.950 2.070 1.890 2.030 1,286,900 +0.12(+6.28%)
Jan 05, 2018 1.870 1.968 1.830 1.910 619,038 +0.06(+3.24%)
Jan 04, 2018 1.830 1.860 1.820 1.850 403,167 +0.03(+1.65%)
Jan 03, 2018 1.800 1.851 1.793 1.820 560,688 +0.01(+0.55%)
Jan 02, 2018 1.830 1.880 1.790 1.810 707,303 +0.00(+0.00%)
Dec 29, 2017 1.810 1.810 1.810 0 -0.06(-3.21%)
Dec 28, 2017 1.850 1.910 1.850 1.870 463,887 +0.00(+0.00%)
Dec 27, 2017 1.930 1.940 1.830 1.870 921,290 -0.07(-3.61%)
Dec 26, 2017 1.920 2.050 1.918 1.940 754,454 +0.03(+1.57%)
Dec 22, 2017 1.870 1.930 1.840 1.910 553,938 +0.04(+2.14%)
Dec 21, 2017 1.830 1.900 1.780 1.870 448,717 +0.06(+3.31%)
Dec 20, 2017 1.840 1.940 1.785 1.810 906,849 -0.05(-2.69%)
Dec 19, 2017 1.840 1.880 1.790 1.860 851,601 +0.07(+3.91%)
Dec 18, 2017 1.710 1.810 1.710 1.790 1,534,248 +0.12(+7.19%)
Dec 15, 2017 1.720 1.720 1.660 1.670 787,672 +0.00(+0.00%)
Dec 14, 2017 1.710 1.750 1.670 1.670 268,980 -0.03(-1.76%)
Dec 13, 2017 1.660 1.700 1.600 1.700 875,060 +0.05(+3.03%)
Dec 12, 2017 1.700 1.750 1.610 1.650 775,824 -0.02(-1.20%)
Dec 11, 2017 1.800 1.800 1.660 1.670 941,852 -0.11(-6.18%)
Dec 08, 2017 1.870 1.870 1.710 1.780 971,767 -0.08(-4.30%)
Dec 07, 2017 1.850 1.900 1.830 1.860 377,589 +0.01(+0.54%)
Dec 06, 2017 1.860 1.880 1.770 1.850 822,122 +0.00(+0.00%)
Dec 05, 2017 1.940 1.940 1.830 1.850 495,540 -0.08(-4.15%)
Dec 04, 2017 1.980 1.990 1.895 1.930 495,538 -0.03(-1.53%)
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.