Athersys Inc (NQ: ATHX )

0.2772 -0.0228 (-7.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 2.250 2.250 2.080 2.090 418,405 -0.13(-5.86%)
Jan 29, 2015 2.100 2.230 2.050 2.220 555,771 +0.11(+5.21%)
Jan 28, 2015 2.250 2.280 2.060 2.110 1,072,019 -0.16(-7.05%)
Jan 27, 2015 2.220 2.290 2.120 2.270 905,074 +0.08(+3.65%)
Jan 26, 2015 2.050 2.270 2.040 2.190 2,150,594 +0.15(+7.35%)
Jan 23, 2015 2.000 2.059 1.960 2.040 715,473 +0.06(+3.03%)
Jan 22, 2015 2.020 2.060 1.930 1.980 510,429 -0.02(-1.00%)
Jan 21, 2015 2.100 2.150 1.900 2.000 1,115,895 -0.07(-3.38%)
Jan 20, 2015 1.920 2.080 1.869 2.070 1,440,677 +0.19(+10.11%)
Jan 16, 2015 1.810 1.900 1.780 1.880 355,437 +0.04(+2.17%)
Jan 15, 2015 1.920 1.930 1.810 1.840 392,437 -0.07(-3.66%)
Jan 14, 2015 1.880 1.950 1.820 1.910 374,756 +0.03(+1.60%)
Jan 13, 2015 1.960 1.970 1.850 1.880 420,961 -0.08(-4.08%)
Jan 12, 2015 1.760 1.980 1.760 1.960 573,266 +0.18(+10.11%)
Jan 09, 2015 1.870 1.900 1.770 1.780 556,537 -0.12(-6.32%)
Jan 08, 2015 1.920 1.970 1.860 1.900 733,229 -0.08(-4.04%)
Jan 07, 2015 2.030 2.035 1.810 1.980 1,241,079 -0.02(-1.00%)
Jan 06, 2015 1.960 2.140 1.870 2.000 3,068,596 +0.18(+9.89%)
Jan 05, 2015 1.690 1.900 1.660 1.820 1,480,444 +0.16(+9.64%)
Jan 02, 2015 1.560 1.660 1.540 1.660 782,774 +0.08(+5.06%)
Dec 31, 2014 1.410 1.580 1.580 1.580 989,700 +0.19(+13.67%)
Dec 30, 2014 1.440 1.500 1.330 1.390 657,442 -0.02(-1.42%)
Dec 29, 2014 1.350 1.430 1.340 1.410 793,223 +0.11(+8.46%)
Dec 26, 2014 1.330 1.340 1.270 1.300 268,939 +0.00(+0.00%)
Dec 24, 2014 1.330 1.300 1.300 1.300 135,400 -0.03(-2.26%)
Dec 23, 2014 1.330 1.340 1.280 1.330 226,304 -0.03(-2.21%)
Dec 22, 2014 1.300 1.360 1.290 1.360 280,843 +0.00(+0.00%)
Dec 19, 2014 1.330 1.360 1.240 1.360 556,316 +0.07(+5.43%)
Dec 18, 2014 1.160 1.430 1.160 1.290 936,025 +0.06(+4.88%)
Dec 17, 2014 1.250 1.280 1.150 1.230 262,457 +0.00(+0.00%)
Dec 16, 2014 1.260 1.270 1.210 1.230 397,990 -0.04(-3.15%)
Dec 15, 2014 1.340 1.370 1.230 1.270 395,502 -0.09(-6.62%)
Dec 12, 2014 1.300 1.370 1.300 1.360 165,133 +0.05(+3.82%)
Dec 11, 2014 1.360 1.380 1.300 1.310 255,222 -0.03(-2.24%)
Dec 10, 2014 1.370 1.400 1.340 1.340 367,239 -0.02(-1.47%)
Dec 09, 2014 1.430 1.430 1.350 1.360 146,438 -0.04(-3.20%)
Dec 08, 2014 1.420 1.480 1.380 1.405 169,198 -0.03(-2.43%)
Dec 05, 2014 1.469 1.470 1.420 1.440 84,172 -0.01(-0.69%)
Dec 04, 2014 1.470 1.480 1.420 1.450 169,925 -0.01(-0.68%)
Dec 03, 2014 1.350 1.490 1.350 1.460 307,197 +0.11(+8.15%)
Dec 02, 2014 1.350 1.420 1.350 1.350 214,733 +0.00(+0.00%)
Dec 01, 2014 1.450 1.450 1.350 1.350 257,969 -0.08(-5.59%)
Nov 28, 2014 1.500 1.500 1.420 1.430 96,454 -0.01(-0.69%)
Nov 26, 2014 1.440 1.440 1.440 1.440 303,900 +0.03(+2.13%)
Nov 25, 2014 1.410 1.500 1.410 1.410 299,217 -0.01(-0.70%)
Nov 24, 2014 1.440 1.470 1.410 1.420 206,453 -0.04(-2.74%)
Nov 21, 2014 1.422 1.470 1.420 1.460 227,519 +0.04(+2.82%)
Nov 20, 2014 1.420 1.437 1.390 1.420 182,806 -0.02(-1.39%)
Nov 19, 2014 1.410 1.460 1.380 1.440 145,465 +0.05(+3.60%)
Nov 18, 2014 1.370 1.420 1.350 1.390 98,077 +0.02(+1.46%)
Nov 17, 2014 1.370 1.400 1.350 1.370 184,979 +0.00(+0.00%)
Nov 14, 2014 1.370 1.420 1.350 1.370 164,840 -0.02(-1.44%)
Nov 13, 2014 1.450 1.450 1.310 1.390 491,403 -0.04(-2.80%)
Nov 12, 2014 1.500 1.500 1.410 1.430 240,915 -0.06(-4.03%)
Nov 11, 2014 1.550 1.590 1.470 1.490 381,095 -0.05(-3.25%)
Nov 10, 2014 1.550 1.580 1.500 1.540 347,997 +0.01(+0.65%)
Nov 07, 2014 1.550 1.590 1.510 1.530 177,309 -0.04(-2.55%)
Nov 06, 2014 1.560 1.605 1.530 1.570 151,766 -0.01(-0.63%)
Nov 05, 2014 1.580 1.610 1.550 1.580 230,795 +0.02(+1.28%)
Nov 04, 2014 1.620 1.740 1.550 1.560 511,486 -0.04(-2.50%)
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.