Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athersys Inc (NQ: ATHX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 2.610 2.610 2.420 2.520 436,392 +0.08(+3.27%)
Jan 28, 2010 2.640 2.650 2.380 2.440 356,845 -0.07(-2.79%)
Jan 27, 2010 2.580 2.750 2.490 2.510 303,289 -0.09(-3.46%)
Jan 26, 2010 2.610 2.860 2.500 2.600 739,942 +0.04(+1.56%)
Jan 25, 2010 2.660 2.740 2.480 2.560 842,510 -0.10(-3.76%)
Jan 22, 2010 3.030 3.030 2.520 2.660 697,414 -0.36(-11.92%)
Jan 21, 2010 2.960 3.220 2.720 3.020 1,987,099 +0.07(+2.37%)
Jan 20, 2010 3.110 3.161 2.881 2.950 860,395 -0.21(-6.65%)
Jan 19, 2010 3.260 3.260 3.070 3.160 564,017 -0.06(-1.86%)
Jan 15, 2010 3.120 3.220 3.220 3.220 1,146,200 -0.25(-7.20%)
Jan 14, 2010 3.440 3.780 3.300 3.470 1,896,782 +0.17(+5.15%)
Jan 13, 2010 3.480 3.500 3.190 3.300 1,022,255 -0.16(-4.62%)
Jan 12, 2010 3.610 3.690 3.340 3.460 793,691 -0.17(-4.68%)
Jan 11, 2010 3.860 3.860 3.600 3.630 715,991 +0.04(+1.11%)
Jan 08, 2010 3.680 3.930 3.560 3.590 1,132,522 -0.09(-2.45%)
Jan 07, 2010 3.750 3.890 3.670 3.680 905,353 -0.16(-4.17%)
Jan 06, 2010 3.750 4.030 3.600 3.840 3,106,017 +0.09(+2.40%)
Jan 05, 2010 4.040 4.050 3.750 3.750 1,269,791 -0.29(-7.18%)
Jan 04, 2010 4.230 4.400 3.710 4.040 2,604,523 -0.09(-2.18%)
Dec 31, 2009 4.330 4.130 4.130 4.130 1,256,300 -0.23(-5.28%)
Dec 30, 2009 4.210 4.830 4.060 4.360 3,650,246 +0.12(+2.83%)
Dec 29, 2009 5.120 5.200 4.180 4.240 4,238,891 -1.04(-19.70%)
Dec 28, 2009 5.260 5.700 5.080 5.280 5,196,891 -0.24(-4.35%)
Dec 24, 2009 5.420 5.950 5.320 5.520 16,314,356 +0.24(+4.55%)
Dec 23, 2009 5.190 6.400 4.760 5.280 41,229,812 -0.27(-4.86%)
Dec 22, 2009 3.380 5.630 3.120 5.550 45,619,716 +3.15(+131.25%)
Dec 21, 2009 3.850 3.950 2.310 2.400 10,488,800 +1.40(+140.00%)
Dec 18, 2009 1.030 1.050 1.000 1.000 7,500 +0.00(+0.00%)
Dec 17, 2009 0.9800 1.080 0.9800 1.000 34,029 +0.01(+1.01%)
Dec 16, 2009 1.022 1.022 0.9900 0.9900 17,725 -0.03(-2.94%)
Dec 15, 2009 1.020 1.020 1.020 1.020 1,000 -0.03(-2.86%)
Dec 14, 2009 1.080 1.080 1.050 1.050 6,981 -0.03(-2.78%)
Dec 11, 2009 1.180 1.180 1.080 1.080 7,769 +0.03(+2.37%)
Dec 10, 2009 1.130 1.130 1.000 1.055 9,025 +0.04(+4.46%)
Dec 09, 2009 1.000 1.100 1.000 1.010 37,784 +0.03(+3.06%)
Dec 08, 2009 0.9800 1.020 0.9800 0.9800 24,260 -0.03(-2.97%)
Dec 07, 2009 1.030 1.080 1.000 1.010 15,970 -0.01(-0.98%)
Dec 04, 2009 1.039 1.039 1.020 1.020 1,544 +0.04(+4.08%)
Dec 03, 2009 1.050 1.050 0.9700 0.9800 27,665 -0.07(-6.67%)
Dec 02, 2009 0.9900 1.050 0.9899 1.050 27,313 +0.07(+7.14%)
Dec 01, 2009 0.9800 0.9800 0.9800 0.9800 250 -0.01(-1.01%)
Nov 30, 2009 0.9900 0.9900 0.9900 0.9900 3,194 +0.00(+0.00%)
Nov 27, 2009 0.9900 1.010 0.9700 0.9900 8,000 +0.00(+0.00%)
Nov 25, 2009 1.000 1.000 0.9700 0.9900 17,245 -0.01(-0.99%)
Nov 24, 2009 1.000 1.000 0.9900 0.9999 20,165 -0.00(-0.01%)
Nov 23, 2009 1.020 1.020 1.000 1.000 10,100 +0.00(+0.00%)
Nov 20, 2009 1.001 1.010 1.000 1.000 7,255 -0.03(-2.91%)
Nov 19, 2009 1.010 1.040 1.000 1.030 1,950 +0.02(+1.98%)
Nov 18, 2009 1.010 1.020 1.010 1.010 4,705 -0.05(-4.72%)
Nov 17, 2009 1.100 1.100 1.050 1.060 8,800 +0.02(+1.92%)
Nov 16, 2009 0.9900 1.060 0.9900 1.040 9,901 +0.04(+4.00%)
Nov 13, 2009 0.9700 1.000 0.9700 1.000 12,676 +0.03(+3.09%)
Nov 12, 2009 0.9900 0.9900 0.9700 0.9700 3,646 -0.00(-0.01%)
Nov 11, 2009 0.9700 0.9715 0.9700 0.9701 4,420 +0.00(+0.01%)
Nov 10, 2009 1.000 1.040 0.9700 0.9700 12,100 -0.03(-3.00%)
Nov 09, 2009 1.000 1.040 0.9700 1.000 58,359 -0.03(-2.91%)
Nov 06, 2009 1.010 1.050 1.010 1.030 14,612 +0.00(+0.00%)
Nov 05, 2009 1.050 1.060 1.020 1.030 24,466 -0.02(-1.90%)
Nov 04, 2009 1.050 1.050 1.030 1.050 13,000 +0.03(+2.94%)
Nov 03, 2009 1.020 1.064 1.020 1.020 8,297 -0.02(-1.92%)
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.