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 (%)
Nov 30, 2011 1.310 1.310 1.250 1.290 53,174 +0.02(+1.57%)
Nov 29, 2011 1.300 1.300 1.240 1.270 38,413 +0.03(+2.42%)
Nov 28, 2011 1.250 1.277 1.200 1.240 38,468 +0.02(+1.64%)
Nov 25, 2011 1.240 1.280 1.210 1.220 31,587 -0.02(-1.61%)
Nov 23, 2011 1.210 1.250 1.210 1.240 51,480 +0.01(+0.81%)
Nov 22, 2011 1.211 1.290 1.190 1.230 64,607 +0.02(+1.65%)
Nov 21, 2011 1.180 1.260 1.150 1.210 189,151 +0.03(+2.54%)
Nov 18, 2011 1.240 1.250 1.131 1.180 95,455 -0.04(-3.28%)
Nov 17, 2011 1.260 1.304 1.220 1.220 71,859 -0.06(-4.69%)
Nov 16, 2011 1.280 1.290 1.250 1.280 38,895 -0.02(-1.54%)
Nov 15, 2011 1.395 1.395 1.300 1.300 139,850 -0.03(-2.26%)
Nov 14, 2011 1.370 1.450 1.330 1.330 48,299 -0.04(-2.92%)
Nov 11, 2011 1.420 1.450 1.350 1.370 64,011 -0.02(-1.44%)
Nov 10, 2011 1.400 1.404 1.370 1.390 17,395 +0.03(+2.21%)
Nov 09, 2011 1.380 1.470 1.360 1.360 33,143 -0.04(-2.86%)
Nov 08, 2011 1.360 1.460 1.350 1.400 74,714 +0.02(+1.45%)
Nov 07, 2011 1.390 1.420 1.350 1.380 51,990 -0.03(-1.81%)
Nov 04, 2011 1.400 1.410 1.330 1.405 108,176 +0.01(+0.39%)
Nov 03, 2011 1.370 1.434 1.310 1.400 74,964 +0.01(+0.72%)
Nov 02, 2011 1.520 1.530 1.365 1.390 44,942 -0.10(-6.71%)
Nov 01, 2011 1.490 1.490 1.380 1.490 56,462 -0.01(-0.67%)
Oct 31, 2011 1.550 1.550 1.500 1.500 35,300 -0.04(-2.60%)
Oct 28, 2011 1.370 1.600 1.370 1.540 77,048 +0.10(+6.94%)
Oct 27, 2011 1.320 1.450 1.320 1.440 105,484 +0.08(+5.70%)
Oct 26, 2011 1.350 1.430 1.310 1.362 89,146 +0.01(+0.92%)
Oct 25, 2011 1.380 1.391 1.323 1.350 59,634 -0.02(-1.82%)
Oct 24, 2011 1.390 1.480 1.370 1.375 80,626 -0.01(-1.08%)
Oct 21, 2011 1.370 1.480 1.360 1.390 94,712 +0.04(+2.96%)
Oct 20, 2011 1.390 1.400 1.330 1.350 103,562 -0.04(-2.88%)
Oct 19, 2011 1.440 1.470 1.360 1.390 82,773 -0.05(-3.47%)
Oct 18, 2011 1.490 1.500 1.400 1.440 70,460 -0.01(-0.69%)
Oct 17, 2011 1.450 1.540 1.450 1.450 53,292 -0.05(-3.65%)
Oct 14, 2011 1.540 1.550 1.460 1.505 47,650 -0.04(-2.27%)
Oct 13, 2011 1.580 1.580 1.530 1.540 46,357 -0.05(-3.14%)
Oct 12, 2011 1.650 1.650 1.590 1.590 28,300 -0.03(-1.85%)
Oct 11, 2011 1.660 1.677 1.620 1.620 18,393 -0.06(-3.57%)
Oct 10, 2011 1.630 1.705 1.630 1.680 17,300 +0.07(+4.35%)
Oct 07, 2011 1.660 1.661 1.600 1.610 28,950 -0.00(-0.01%)
Oct 06, 2011 1.620 1.640 1.590 1.610 25,450 +0.05(+3.21%)
Oct 05, 2011 1.540 1.610 1.500 1.560 51,991 +0.01(+0.65%)
Oct 04, 2011 1.660 1.660 1.500 1.550 88,630 -0.16(-9.36%)
Oct 03, 2011 1.760 1.760 1.650 1.710 51,183 -0.05(-2.84%)
Sep 30, 2011 1.740 1.795 1.670 1.760 40,802 +0.01(+0.57%)
Sep 29, 2011 1.790 1.810 1.740 1.750 40,930 -0.03(-1.63%)
Sep 28, 2011 1.790 1.824 1.779 1.779 14,026 -0.01(-0.61%)
Sep 27, 2011 1.850 1.876 1.780 1.790 30,518 -0.01(-0.56%)
Sep 26, 2011 1.800 1.870 1.720 1.800 26,795 +0.01(+0.56%)
Sep 23, 2011 1.770 1.810 1.728 1.790 15,935 -0.02(-1.10%)
Sep 22, 2011 1.860 1.890 1.720 1.810 67,080 -0.10(-5.24%)
Sep 21, 2011 1.930 1.950 1.900 1.910 18,035 -0.02(-1.04%)
Sep 20, 2011 1.910 1.962 1.910 1.930 14,851 +0.01(+0.52%)
Sep 19, 2011 1.910 1.972 1.880 1.920 49,910 -0.01(-0.52%)
Sep 16, 2011 1.990 1.990 1.920 1.930 32,410 -0.03(-1.53%)
Sep 15, 2011 2.010 2.010 1.951 1.960 17,350 -0.01(-0.51%)
Sep 14, 2011 2.050 2.090 1.949 1.970 25,993 -0.05(-2.48%)
Sep 13, 2011 2.010 2.040 2.000 2.020 19,137 +0.02(+1.00%)
Sep 12, 2011 2.030 2.030 1.940 2.000 44,044 -0.03(-1.48%)
Sep 09, 2011 2.120 2.120 1.950 2.030 54,967 -0.01(-0.49%)
Sep 08, 2011 1.970 2.040 1.950 2.040 63,486 +0.07(+3.55%)
Sep 07, 2011 2.040 2.040 1.940 1.970 76,503 -0.01(-0.51%)
Sep 06, 2011 2.100 2.100 1.920 1.980 72,339 -0.01(-0.50%)
Sep 02, 2011 2.050 2.100 1.980 1.990 64,209 -0.18(-8.29%)
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.