Athersys Inc (NQ: ATHX )

0.5940 +0.0040 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 56.25 56.25 52.00 52.25 16,736 -3.25(-5.86%)
Jan 29, 2015 52.50 55.75 51.25 55.50 22,230 +2.75(+5.21%)
Jan 28, 2015 56.25 57.00 51.50 52.75 42,880 -4.00(-7.05%)
Jan 27, 2015 55.50 57.25 53.00 56.75 36,202 +2.00(+3.65%)
Jan 26, 2015 51.25 56.75 51.00 54.75 86,023 +3.75(+7.35%)
Jan 23, 2015 50.00 51.48 49.00 51.00 28,618 +1.50(+3.03%)
Jan 22, 2015 50.50 51.50 48.25 49.50 20,417 -0.50(-1.00%)
Jan 21, 2015 52.50 53.75 47.50 50.00 44,635 -1.75(-3.38%)
Jan 20, 2015 48.00 52.00 46.72 51.75 57,627 +4.75(+10.11%)
Jan 16, 2015 45.25 47.50 44.50 47.00 14,217 +1.00(+2.17%)
Jan 15, 2015 48.00 48.25 45.25 46.00 15,697 -1.75(-3.66%)
Jan 14, 2015 47.00 48.75 45.50 47.75 14,990 +0.75(+1.60%)
Jan 13, 2015 49.00 49.25 46.25 47.00 16,838 -2.00(-4.08%)
Jan 12, 2015 44.00 49.50 44.00 49.00 22,930 +4.50(+10.11%)
Jan 09, 2015 46.75 47.50 44.25 44.50 22,261 -3.00(-6.32%)
Jan 08, 2015 48.00 49.25 46.50 47.50 29,329 -2.00(-4.04%)
Jan 07, 2015 50.75 50.88 45.25 49.50 49,643 -0.50(-1.00%)
Jan 06, 2015 49.00 53.50 46.75 50.00 122,743 +4.50(+9.89%)
Jan 05, 2015 42.25 47.50 41.50 45.50 59,217 +4.00(+9.64%)
Jan 02, 2015 39.00 41.50 38.50 41.50 31,310 +2.00(+5.06%)
Dec 31, 2014 35.25 39.50 39.50 39.50 39,588 +4.75(+13.67%)
Dec 30, 2014 36.00 37.50 33.25 34.75 26,297 -0.50(-1.42%)
Dec 29, 2014 33.75 35.75 33.50 35.25 31,728 +2.75(+8.46%)
Dec 26, 2014 33.25 33.50 31.75 32.50 10,757 +0.00(+0.00%)
Dec 24, 2014 33.25 32.50 32.50 32.50 5,416 -0.75(-2.26%)
Dec 23, 2014 33.25 33.50 32.00 33.25 9,052 -0.75(-2.21%)
Dec 22, 2014 32.50 34.00 32.25 34.00 11,233 +0.00(+0.00%)
Dec 19, 2014 33.25 34.00 31.00 34.00 22,252 +1.75(+5.43%)
Dec 18, 2014 29.00 35.75 29.00 32.25 37,441 +1.50(+4.88%)
Dec 17, 2014 31.25 32.00 28.75 30.75 10,498 +0.00(+0.00%)
Dec 16, 2014 31.50 31.75 30.25 30.75 15,919 -1.00(-3.15%)
Dec 15, 2014 33.50 34.25 30.75 31.75 15,820 -2.25(-6.62%)
Dec 12, 2014 32.50 34.25 32.50 34.00 6,605 +1.25(+3.82%)
Dec 11, 2014 34.00 34.50 32.50 32.75 10,208 -0.75(-2.24%)
Dec 10, 2014 34.25 35.00 33.50 33.50 14,689 -0.50(-1.47%)
Dec 09, 2014 35.75 35.75 33.75 34.00 5,857 -1.12(-3.20%)
Dec 08, 2014 35.50 37.00 34.50 35.12 6,767 -0.88(-2.43%)
Dec 05, 2014 36.73 36.75 35.50 36.00 3,366 -0.25(-0.69%)
Dec 04, 2014 36.75 37.00 35.50 36.25 6,797 -0.25(-0.68%)
Dec 03, 2014 33.75 37.25 33.75 36.50 12,287 +2.75(+8.15%)
Dec 02, 2014 33.75 35.50 33.75 33.75 8,589 +0.00(+0.00%)
Dec 01, 2014 36.25 36.25 33.75 33.75 10,318 -2.00(-5.59%)
Nov 28, 2014 37.50 37.50 35.50 35.75 3,858 -0.25(-0.69%)
Nov 26, 2014 36.00 36.00 36.00 36.00 12,156 +0.75(+2.13%)
Nov 25, 2014 35.25 37.50 35.25 35.25 11,968 -0.25(-0.70%)
Nov 24, 2014 36.00 36.75 35.25 35.50 8,258 -1.00(-2.74%)
Nov 21, 2014 35.55 36.75 35.50 36.50 9,100 +1.00(+2.82%)
Nov 20, 2014 35.50 35.92 34.75 35.50 7,312 -0.50(-1.39%)
Nov 19, 2014 35.25 36.50 34.50 36.00 5,818 +1.25(+3.60%)
Nov 18, 2014 34.25 35.50 33.75 34.75 3,923 +0.50(+1.46%)
Nov 17, 2014 34.25 35.00 33.75 34.25 7,399 +0.00(+0.00%)
Nov 14, 2014 34.25 35.50 33.75 34.25 6,593 -0.50(-1.44%)
Nov 13, 2014 36.25 36.25 32.75 34.75 19,656 -1.00(-2.80%)
Nov 12, 2014 37.50 37.50 35.25 35.75 9,636 -1.50(-4.03%)
Nov 11, 2014 38.75 39.75 36.75 37.25 15,243 -1.25(-3.25%)
Nov 10, 2014 38.75 39.50 37.50 38.50 13,919 +0.25(+0.65%)
Nov 07, 2014 38.75 39.75 37.75 38.25 7,092 -1.00(-2.55%)
Nov 06, 2014 39.00 40.11 38.25 39.25 6,070 -0.25(-0.63%)
Nov 05, 2014 39.50 40.25 38.75 39.50 9,231 +0.50(+1.28%)
Nov 04, 2014 40.50 43.50 38.75 39.00 20,459 -1.00(-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.