Athersys Inc (NQ: ATHX )

0.6350 +0.0261 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 22.25 27.25 21.25 25.23 25,101 +4.23(+20.16%)
Jan 29, 2009 19.00 22.00 19.00 21.00 3,843 +2.50(+13.50%)
Jan 28, 2009 20.75 20.75 18.25 18.50 6,375 -0.75(-3.90%)
Jan 27, 2009 24.00 24.00 18.77 19.25 6,141 -2.05(-9.62%)
Jan 26, 2009 20.00 24.25 20.00 21.30 14,252 +1.30(+6.50%)
Jan 23, 2009 18.50 21.75 16.75 20.00 13,059 +3.00(+17.65%)
Jan 22, 2009 16.75 18.50 16.30 17.00 3,725 +0.75(+4.60%)
Jan 21, 2009 16.75 17.25 15.75 16.25 1,739 -0.50(-2.97%)
Jan 20, 2009 17.75 18.75 16.75 16.75 5,031 -1.00(-5.63%)
Jan 16, 2009 18.50 19.00 17.73 17.75 5,442 -1.00(-5.33%)
Jan 15, 2009 19.25 22.00 18.75 18.75 16,676 -0.00(-0.01%)
Jan 14, 2009 19.00 20.25 17.50 18.75 7,084 +0.25(+1.36%)
Jan 13, 2009 15.75 19.75 14.75 18.50 12,796 +3.50(+23.33%)
Jan 12, 2009 15.25 17.00 14.75 15.00 3,325 +0.38(+2.56%)
Jan 09, 2009 15.25 15.25 14.62 14.62 2,241 -0.62(-4.10%)
Jan 08, 2009 17.25 18.00 14.50 15.25 4,752 -2.00(-11.59%)
Jan 07, 2009 15.00 17.25 13.25 17.25 22,628 +2.25(+15.00%)
Jan 06, 2009 13.75 15.25 13.62 15.00 18,572 +1.75(+13.21%)
Jan 05, 2009 12.50 13.50 11.75 13.25 2,195 +1.50(+12.77%)
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.