Athersys Inc (NQ: ATHX )

1.630 +0.460 (+39.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 3.840 3.900 3.780 3.850 659,768 -0.03(-0.77%)
Jan 30, 2014 3.860 3.960 3.810 3.880 763,507 +0.08(+2.11%)
Jan 29, 2014 3.810 3.910 3.720 3.800 1,313,468 -0.05(-1.30%)
Jan 28, 2014 3.790 3.880 3.620 3.850 1,502,493 +0.07(+1.85%)
Jan 27, 2014 4.090 4.100 3.280 3.780 4,423,746 -0.28(-6.90%)
Jan 24, 2014 4.200 4.220 4.000 4.060 1,485,053 -0.12(-2.87%)
Jan 23, 2014 4.130 4.250 4.090 4.180 1,451,284 +0.03(+0.72%)
Jan 22, 2014 4.200 4.210 4.060 4.150 1,885,693 -0.02(-0.48%)
Jan 21, 2014 4.150 4.230 4.100 4.170 2,035,467 +0.12(+2.96%)
Jan 17, 2014 4.030 4.050 4.050 4.050 865,000 +0.02(+0.50%)
Jan 16, 2014 4.000 4.110 4.000 4.030 1,767,549 +0.07(+1.77%)
Jan 15, 2014 3.880 4.000 3.810 3.960 1,452,654 +0.08(+2.06%)
Jan 14, 2014 3.910 3.936 3.750 3.880 1,632,675 -0.02(-0.51%)
Jan 13, 2014 4.070 4.100 3.800 3.900 2,524,815 -0.10(-2.50%)
Jan 10, 2014 4.080 4.080 3.700 4.000 4,424,627 -0.05(-1.23%)
Jan 09, 2014 4.290 4.330 3.950 4.050 6,711,577 +0.13(+3.32%)
Jan 08, 2014 3.200 3.970 3.180 3.920 7,065,057 +0.76(+24.05%)
Jan 07, 2014 3.140 3.200 2.960 3.160 2,637,777 +0.11(+3.61%)
Jan 06, 2014 3.110 3.200 2.950 3.050 4,576,345 +0.18(+6.27%)
Jan 03, 2014 2.980 2.990 2.513 2.870 3,449,832 -0.08(-2.71%)
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.