Athersys Inc (NQ: ATHX )

0.5900 +0.0090 (+1.55%)
Streaming Delayed Price Updated: 2:31 PM EST, Nov 28, 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%)
Jan 02, 2009 12.47 13.25 11.75 11.75 4,099 +0.50(+4.42%)
Dec 31, 2008 12.50 12.50 11.25 11.25 4,084 -0.75(-6.23%)
Dec 30, 2008 12.74 12.74 11.75 12.00 5,054 -0.74(-5.85%)
Dec 29, 2008 13.25 13.25 11.00 12.74 12,251 -0.25(-1.94%)
Dec 26, 2008 12.97 13.00 12.50 13.00 1,507 +0.71(+5.80%)
Dec 24, 2008 11.00 13.25 11.00 12.29 6,156 +1.29(+11.68%)
Dec 23, 2008 11.00 12.50 11.00 11.00 3,582 -1.00(-8.33%)
Dec 22, 2008 12.50 12.50 10.75 12.00 5,503 +0.00(+0.00%)
Dec 19, 2008 14.75 14.75 11.50 12.00 3,772 -0.25(-2.04%)
Dec 18, 2008 13.25 14.75 12.00 12.25 15,569 +0.50(+4.26%)
Dec 17, 2008 10.00 13.25 10.00 11.75 8,776 +1.00(+9.30%)
Dec 16, 2008 11.75 11.75 10.47 10.75 3,083 -0.95(-8.10%)
Dec 15, 2008 12.00 12.00 11.25 11.70 1,305 +0.20(+1.72%)
Dec 12, 2008 11.00 12.00 10.75 11.50 1,232 +0.50(+4.55%)
Dec 11, 2008 10.50 12.00 9.000 11.00 8,347 +2.50(+29.41%)
Dec 10, 2008 9.500 10.00 8.500 8.500 1,305 -1.00(-10.53%)
Dec 09, 2008 10.00 10.00 8.000 9.500 720 +1.50(+18.71%)
Dec 08, 2008 9.750 10.00 8.000 8.002 3,880 -0.75(-8.54%)
Dec 05, 2008 8.750 8.750 8.238 8.750 1,107 -1.00(-10.26%)
Dec 04, 2008 8.750 10.00 8.000 9.750 820 +1.00(+11.43%)
Dec 03, 2008 8.750 10.00 7.500 8.750 4,062 +0.00(+0.00%)
Dec 02, 2008 13.25 13.25 8.750 8.750 3,937 -2.50(-22.22%)
Dec 01, 2008 12.50 12.50 10.00 11.25 1,083 -0.75(-6.25%)
Nov 28, 2008 11.25 12.25 10.00 12.00 1,802 +2.50(+26.32%)
Nov 26, 2008 10.00 11.25 9.500 9.500 1,346 +1.25(+15.12%)
Nov 25, 2008 12.00 12.00 8.000 8.252 1,045 -3.75(-31.23%)
Nov 24, 2008 8.250 12.00 7.500 12.00 4,920 +3.50(+41.18%)
Nov 21, 2008 10.00 10.00 3.750 8.500 2,206 -0.25(-2.86%)
Nov 20, 2008 10.00 10.75 8.500 8.750 1,508 -1.25(-12.50%)
Nov 19, 2008 8.500 11.25 8.500 10.00 5,371 +0.00(+0.00%)
Nov 18, 2008 10.50 10.50 8.750 10.00 116 +0.75(+8.11%)
Nov 17, 2008 10.50 10.50 8.750 9.250 4,887 -0.75(-7.50%)
Nov 14, 2008 12.25 12.25 9.500 10.00 1,979 +0.25(+2.56%)
Nov 13, 2008 9.000 10.00 9.000 9.750 839 +0.88(+9.86%)
Nov 12, 2008 11.00 13.00 8.750 8.875 6,499 -2.12(-19.32%)
Nov 11, 2008 10.00 11.66 9.750 11.00 685 +0.50(+4.76%)
Nov 10, 2008 12.50 12.50 10.50 10.50 6,347 -1.25(-10.64%)
Nov 07, 2008 14.50 14.50 9.750 11.75 20,889 -2.75(-18.95%)
Nov 06, 2008 14.25 14.75 12.62 14.50 1,844 +2.00(+15.98%)
Nov 05, 2008 17.50 17.50 12.00 12.50 12,071 -3.25(-20.63%)
Nov 04, 2008 19.50 19.50 15.00 15.75 8,841 -0.50(-3.08%)
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.