Athersys Inc (NQ: ATHX )

0.5684 -0.0016 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.25 20.25 18.25 18.25 129 +2.00(+12.31%)
Oct 30, 2008 15.00 17.50 15.00 16.25 1,554 +2.50(+18.18%)
Oct 29, 2008 15.00 15.00 13.00 13.75 5,143 -0.75(-5.17%)
Oct 28, 2008 16.25 16.25 13.75 14.50 3,108 -1.75(-10.77%)
Oct 27, 2008 18.54 18.75 15.25 16.25 521 +0.25(+1.56%)
Oct 24, 2008 17.25 20.75 16.00 16.00 1,811 -1.00(-5.88%)
Oct 23, 2008 21.25 21.25 6.250 17.00 834 -4.25(-20.00%)
Oct 22, 2008 30.00 30.00 19.00 21.25 4,707 -3.75(-15.00%)
Oct 21, 2008 47.00 47.00 23.50 25.00 10,284 -10.75(-30.07%)
Oct 20, 2008 37.50 37.50 35.50 35.75 156 +2.00(+5.93%)
Oct 17, 2008 31.75 36.75 31.75 33.75 579 +2.00(+6.30%)
Oct 16, 2008 42.00 42.00 31.75 31.75 142 -7.50(-19.11%)
Oct 15, 2008 39.25 42.00 37.50 39.25 190 +2.25(+6.08%)
Oct 14, 2008 37.00 37.50 37.00 37.00 112 +9.25(+33.33%)
Oct 13, 2008 34.15 35.00 27.50 27.75 80 -1.25(-4.31%)
Oct 10, 2008 36.00 36.25 26.25 29.00 439 -1.91(-6.19%)
Oct 09, 2008 35.75 35.75 27.50 30.91 511 +7.91(+34.41%)
Oct 08, 2008 42.00 42.00 22.54 23.00 434 -7.50(-24.59%)
Oct 07, 2008 30.25 42.00 30.00 30.50 248 -10.50(-25.61%)
Oct 06, 2008 29.75 43.00 22.50 41.00 484 -2.00(-4.65%)
Oct 03, 2008 44.50 44.50 31.25 43.00 384 +2.75(+6.83%)
Oct 02, 2008 46.00 46.00 35.00 40.25 248 +2.25(+5.92%)
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.