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 (%)
Oct 31, 2018 1.930 1.940 1.850 1.870 751,289 -0.05(-2.60%)
Oct 30, 2018 1.890 1.940 1.880 1.920 444,732 +0.02(+1.05%)
Oct 29, 2018 1.940 1.964 1.870 1.900 678,080 -0.04(-2.06%)
Oct 26, 2018 1.920 1.960 1.870 1.940 520,400 +0.03(+1.57%)
Oct 25, 2018 1.900 1.950 1.890 1.910 328,706 +0.03(+1.60%)
Oct 24, 2018 1.970 2.020 1.860 1.880 892,595 -0.09(-4.57%)
Oct 23, 2018 2.000 2.030 1.950 1.970 507,034 -0.05(-2.48%)
Oct 22, 2018 2.050 2.090 1.990 2.020 400,945 -0.01(-0.49%)
Oct 19, 2018 2.090 2.120 2.010 2.030 625,500 -0.07(-3.33%)
Oct 18, 2018 2.110 2.120 2.010 2.100 521,557 -0.01(-0.47%)
Oct 17, 2018 2.140 2.170 2.090 2.110 638,515 -0.04(-1.86%)
Oct 16, 2018 2.080 2.150 2.050 2.150 669,308 +0.07(+3.37%)
Oct 15, 2018 2.000 2.090 1.960 2.080 571,065 +0.09(+4.52%)
Oct 12, 2018 2.040 2.040 1.950 1.990 520,100 -0.01(-0.50%)
Oct 11, 2018 2.040 2.040 1.970 2.000 1,403,034 -0.06(-2.91%)
Oct 10, 2018 2.120 2.150 2.060 2.060 1,018,897 -0.05(-2.37%)
Oct 09, 2018 2.110 2.170 2.110 2.110 600,119 +0.00(+0.00%)
Oct 08, 2018 2.130 2.150 2.100 2.110 497,130 -0.02(-0.94%)
Oct 05, 2018 2.150 2.190 2.080 2.130 680,200 -0.03(-1.39%)
Oct 04, 2018 2.140 2.180 2.100 2.160 682,815 +0.03(+1.41%)
Oct 03, 2018 2.140 2.150 2.080 2.130 645,895 +0.02(+0.95%)
Oct 02, 2018 2.150 2.160 2.100 2.110 503,652 -0.05(-2.31%)
Oct 01, 2018 2.120 2.180 2.100 2.160 470,813 +0.06(+2.86%)
Sep 28, 2018 2.170 2.220 2.090 2.100 1,119,000 -0.08(-3.67%)
Sep 27, 2018 2.120 2.190 2.090 2.180 672,799 +0.06(+2.83%)
Sep 26, 2018 2.210 2.230 2.060 2.120 1,764,745 -0.04(-1.85%)
Sep 25, 2018 1.970 2.200 1.930 2.160 1,517,332 +0.21(+10.77%)
Sep 24, 2018 1.940 2.000 1.860 1.950 736,297 +0.01(+0.52%)
Sep 21, 2018 1.850 1.950 1.830 1.940 1,322,800 +0.08(+4.30%)
Sep 20, 2018 1.880 1.910 1.850 1.860 514,981 -0.01(-0.53%)
Sep 19, 2018 1.860 1.900 1.850 1.870 392,067 +0.00(+0.00%)
Sep 18, 2018 1.870 1.910 1.860 1.870 541,667 -0.01(-0.53%)
Sep 17, 2018 1.910 1.920 1.850 1.880 422,836 -0.02(-1.05%)
Sep 14, 2018 1.950 1.950 1.890 1.900 486,900 -0.05(-2.56%)
Sep 13, 2018 1.950 1.960 1.890 1.950 424,718 +0.03(+1.56%)
Sep 12, 2018 1.910 1.940 1.880 1.920 616,499 +0.02(+1.05%)
Sep 11, 2018 1.900 1.950 1.870 1.900 735,227 -0.02(-1.04%)
Sep 10, 2018 1.970 1.970 1.900 1.920 277,984 -0.02(-1.03%)
Sep 07, 2018 2.000 2.020 1.930 1.940 507,500 -0.06(-3.00%)
Sep 06, 2018 2.020 2.060 1.991 2.000 381,212 -0.02(-0.99%)
Sep 05, 2018 2.040 2.060 2.020 2.020 438,617 -0.04(-1.94%)
Sep 04, 2018 2.090 2.090 2.001 2.060 490,895 +0.00(+0.00%)
Aug 31, 2018 2.060 2.060 2.060 0 +0.03(+1.48%)
Aug 30, 2018 2.020 2.060 2.000 2.030 664,536 +0.02(+1.00%)
Aug 29, 2018 2.010 2.037 1.980 2.010 527,555 +0.02(+1.01%)
Aug 28, 2018 2.010 2.060 1.990 1.990 345,665 -0.03(-1.49%)
Aug 27, 2018 2.040 2.050 1.980 2.020 253,760 +0.01(+0.50%)
Aug 24, 2018 1.990 2.020 1.960 2.010 377,400 +0.03(+1.52%)
Aug 23, 2018 2.000 2.030 1.960 1.980 346,164 -0.02(-1.00%)
Aug 22, 2018 1.990 2.020 1.960 2.000 222,662 +0.02(+1.01%)
Aug 21, 2018 1.960 2.010 1.940 1.980 256,132 +0.04(+2.06%)
Aug 20, 2018 1.930 1.970 1.920 1.940 230,509 +0.00(+0.00%)
Aug 17, 2018 1.970 1.990 1.910 1.940 249,600 -0.04(-2.02%)
Aug 16, 2018 1.970 2.020 1.920 1.980 306,262 +0.03(+1.54%)
Aug 15, 2018 2.050 2.050 1.930 1.950 495,608 -0.10(-4.88%)
Aug 14, 2018 2.040 2.070 2.010 2.050 218,708 +0.02(+0.99%)
Aug 13, 2018 2.060 2.085 1.990 2.030 290,741 -0.03(-1.46%)
Aug 10, 2018 2.000 2.080 1.960 2.060 684,100 +0.06(+3.00%)
Aug 09, 2018 1.950 2.000 1.920 2.000 506,461 +0.07(+3.63%)
Aug 08, 2018 2.010 2.010 1.880 1.930 462,925 +0.01(+0.52%)
Aug 07, 2018 1.870 1.930 1.860 1.920 500,409 +0.05(+2.67%)
Aug 06, 2018 1.900 1.950 1.850 1.870 481,669 -0.04(-2.09%)
Aug 03, 2018 1.920 1.990 1.900 1.910 419,700 -0.04(-2.05%)
Aug 02, 2018 1.980 2.010 1.940 1.950 251,761 -0.03(-1.52%)
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.