Athersys Inc (NQ: ATHX )

1.030 USD -0.010 (-0.96%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 1.080 1.170 1.080 1.155 22,100 +0.09(+8.96%)
Oct 29, 2009 1.120 1.120 1.060 1.060 16,275 +0.01(+0.95%)
Oct 28, 2009 1.070 1.080 1.050 1.050 48,976 -0.07(-6.25%)
Oct 27, 2009 1.190 1.220 1.080 1.120 77,616 -0.07(-5.88%)
Oct 26, 2009 1.360 1.360 1.190 1.190 63,010 -0.09(-7.03%)
Oct 23, 2009 1.380 1.490 1.260 1.280 104,677 -0.02(-1.54%)
Oct 22, 2009 1.190 1.560 1.180 1.300 391,765 +0.12(+10.17%)
Oct 21, 2009 1.180 1.210 1.120 1.180 21,432 -0.01(-0.84%)
Oct 20, 2009 1.200 1.210 1.190 1.190 4,000 -0.01(-0.87%)
Oct 19, 2009 1.190 1.210 1.150 1.200 52,680 +0.04(+3.48%)
Oct 16, 2009 1.150 1.190 1.110 1.160 16,409 +0.01(+0.78%)
Oct 15, 2009 1.180 1.200 1.090 1.151 13,020 +0.05(+4.64%)
Oct 14, 2009 1.180 1.180 1.100 1.100 28,615 +0.00(+0.00%)
Oct 13, 2009 1.110 1.120 1.100 1.100 5,600 -0.01(-0.90%)
Oct 12, 2009 1.130 1.170 1.100 1.110 15,827 -0.01(-0.89%)
Oct 09, 2009 1.170 1.170 1.110 1.120 15,300 -0.03(-2.61%)
Oct 08, 2009 1.140 1.150 1.100 1.150 8,150 +0.02(+1.77%)
Oct 07, 2009 1.140 1.150 1.110 1.130 19,940 -0.03(-2.58%)
Oct 06, 2009 1.210 1.210 1.130 1.160 6,015 +0.03(+2.65%)
Oct 05, 2009 1.140 1.200 1.130 1.130 17,550 -0.01(-0.88%)
Oct 02, 2009 1.143 1.170 1.130 1.140 9,800 -0.00(-0.01%)
Oct 01, 2009 1.210 1.210 1.140 1.140 23,095 -0.08(-6.55%)
Sep 30, 2009 1.130 1.220 1.130 1.220 34,929 +0.03(+2.52%)
Sep 29, 2009 1.200 1.210 1.130 1.190 32,147 +0.09(+8.08%)
Sep 28, 2009 1.170 1.200 1.100 1.101 37,778 -0.02(-2.15%)
Sep 25, 2009 1.160 1.160 1.070 1.125 31,987 +0.03(+2.29%)
Sep 24, 2009 1.250 1.250 1.050 1.100 40,580 -0.12(-9.84%)
Sep 23, 2009 1.120 1.220 1.120 1.220 31,180 +0.09(+7.96%)
Sep 22, 2009 1.140 1.140 1.100 1.130 24,059 +0.02(+1.80%)
Sep 21, 2009 1.050 1.140 1.050 1.110 24,538 +0.06(+5.71%)
Sep 18, 2009 1.130 1.200 1.050 1.050 39,468 -0.09(-7.89%)
Sep 17, 2009 1.150 1.200 1.100 1.140 54,073 -0.06(-5.00%)
Sep 16, 2009 1.130 1.200 1.110 1.200 48,650 +0.06(+5.63%)
Sep 15, 2009 1.050 1.270 1.050 1.136 96,956 +0.09(+8.19%)
Sep 14, 2009 1.042 1.070 1.030 1.050 11,285 +0.02(+1.94%)
Sep 11, 2009 1.100 1.100 1.010 1.030 34,844 -0.01(-0.95%)
Sep 10, 2009 1.030 1.100 1.000 1.040 85,661 +0.08(+8.32%)
Sep 09, 2009 1.100 1.260 0.9100 0.9600 287,565 -0.12(-11.11%)
Sep 08, 2009 0.9800 1.100 0.9800 1.080 117,302 +0.10(+10.20%)
Sep 04, 2009 0.9912 0.9999 0.9800 0.9800 6,250 -0.01(-1.00%)
Sep 03, 2009 0.9801 0.9900 0.9800 0.9899 1,949 +0.01(+1.01%)
Sep 02, 2009 0.9500 0.9800 0.9500 0.9800 8,200 +0.02(+2.08%)
Sep 01, 2009 1.010 1.040 0.9500 0.9600 45,731 -0.04(-3.99%)
Aug 31, 2009 0.9999 1.010 0.9700 0.9999 5,799 -0.01(-1.00%)
Aug 28, 2009 1.010 1.010 1.010 1.010 3,100 +0.05(+5.18%)
Aug 27, 2009 0.9700 1.020 0.9600 0.9603 8,649 -0.03(-3.00%)
Aug 26, 2009 1.010 1.010 0.9900 0.9900 9,092 +0.00(+0.00%)
Aug 25, 2009 0.9800 1.009 0.9800 0.9900 6,200 -0.01(-0.93%)
Aug 24, 2009 1.020 1.020 0.9601 0.9993 29,050 +0.03(+3.02%)
Aug 21, 2009 0.9600 1.000 0.9500 0.9700 12,547 -0.02(-2.02%)
Aug 20, 2009 1.050 1.050 0.9700 0.9900 20,903 -0.06(-5.71%)
Aug 19, 2009 0.9700 1.070 0.9699 1.050 35,823 +0.10(+10.53%)
Aug 18, 2009 0.9229 0.9500 0.9000 0.9499 17,972 +0.03(+2.91%)
Aug 17, 2009 1.010 1.010 0.9100 0.9230 10,302 -0.02(-1.81%)
Aug 14, 2009 1.050 1.050 0.9012 0.9400 18,849 -0.03(-3.09%)
Aug 13, 2009 0.9800 0.9800 0.9000 0.9700 18,200 -0.01(-1.02%)
Aug 12, 2009 1.030 1.030 0.9500 0.9800 50,395 -0.05(-4.85%)
Aug 11, 2009 1.010 1.096 1.010 1.030 20,385 +0.02(+1.98%)
Aug 10, 2009 1.000 1.100 1.000 1.010 33,595 +0.00(+0.00%)
Aug 07, 2009 1.010 1.090 1.010 1.010 87,216 -0.04(-3.81%)
Aug 06, 2009 1.100 1.180 1.010 1.050 80,661 -0.09(-8.06%)
Aug 05, 2009 1.300 1.300 1.100 1.142 136,555 +0.01(+1.06%)
Aug 04, 2009 1.120 1.350 1.070 1.130 221,487 +0.01(+0.89%)
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.