Athersys Inc (NQ: ATHX )

0.1849 -0.0157 (-7.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 1.550 1.550 1.500 1.500 35,300 -0.04(-2.60%)
Oct 28, 2011 1.370 1.600 1.370 1.540 77,048 +0.10(+6.94%)
Oct 27, 2011 1.320 1.450 1.320 1.440 105,484 +0.08(+5.70%)
Oct 26, 2011 1.350 1.430 1.310 1.362 89,146 +0.01(+0.92%)
Oct 25, 2011 1.380 1.391 1.323 1.350 59,634 -0.02(-1.82%)
Oct 24, 2011 1.390 1.480 1.370 1.375 80,626 -0.01(-1.08%)
Oct 21, 2011 1.370 1.480 1.360 1.390 94,712 +0.04(+2.96%)
Oct 20, 2011 1.390 1.400 1.330 1.350 103,562 -0.04(-2.88%)
Oct 19, 2011 1.440 1.470 1.360 1.390 82,773 -0.05(-3.47%)
Oct 18, 2011 1.490 1.500 1.400 1.440 70,460 -0.01(-0.69%)
Oct 17, 2011 1.450 1.540 1.450 1.450 53,292 -0.05(-3.65%)
Oct 14, 2011 1.540 1.550 1.460 1.505 47,650 -0.04(-2.27%)
Oct 13, 2011 1.580 1.580 1.530 1.540 46,357 -0.05(-3.14%)
Oct 12, 2011 1.650 1.650 1.590 1.590 28,300 -0.03(-1.85%)
Oct 11, 2011 1.660 1.677 1.620 1.620 18,393 -0.06(-3.57%)
Oct 10, 2011 1.630 1.705 1.630 1.680 17,300 +0.07(+4.35%)
Oct 07, 2011 1.660 1.661 1.600 1.610 28,950 -0.00(-0.01%)
Oct 06, 2011 1.620 1.640 1.590 1.610 25,450 +0.05(+3.21%)
Oct 05, 2011 1.540 1.610 1.500 1.560 51,991 +0.01(+0.65%)
Oct 04, 2011 1.660 1.660 1.500 1.550 88,630 -0.16(-9.36%)
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.