Athersys Inc (NQ: ATHX )

0.5961 +0.0161 (+2.78%)
Streaming Delayed Price Updated: 10:08 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 25.25 25.25 24.50 24.75 13,114 +0.38(+1.55%)
Oct 26, 2012 25.25 24.38 24.38 24.38 147,628 -0.88(-3.47%)
Oct 25, 2012 23.88 27.50 23.88 25.25 27,425 +0.25(+1.00%)
Oct 24, 2012 25.75 26.25 24.50 25.00 29,028 -1.25(-4.77%)
Oct 23, 2012 27.25 27.25 25.75 26.25 18,736 -3.75(-12.49%)
Oct 19, 2012 29.25 30.00 29.00 30.00 15,370 +1.00(+3.45%)
Oct 18, 2012 30.25 30.75 29.00 29.00 12,988 -0.75(-2.52%)
Oct 17, 2012 30.00 30.25 29.50 29.75 7,842 -0.50(-1.66%)
Oct 16, 2012 30.50 31.25 30.00 30.25 4,785 +0.00(+0.01%)
Oct 15, 2012 30.00 31.25 29.25 30.25 11,723 +0.00(+0.00%)
Oct 12, 2012 30.25 30.25 29.25 30.25 4,425 +0.50(+1.68%)
Oct 11, 2012 30.25 30.25 28.75 29.75 7,850 +0.25(+0.85%)
Oct 10, 2012 31.50 31.75 29.50 29.50 14,158 -1.50(-4.84%)
Oct 09, 2012 30.50 31.00 29.00 31.00 40,458 -2.00(-6.06%)
Oct 08, 2012 32.50 33.50 32.50 33.00 12,775 -0.25(-0.75%)
Oct 05, 2012 35.25 36.75 33.00 33.25 60,398 +0.50(+1.53%)
Oct 04, 2012 32.75 33.48 31.75 32.75 6,571 -0.50(-1.50%)
Oct 03, 2012 32.50 35.00 31.25 33.25 54,761 +0.88(+2.70%)
Oct 02, 2012 31.75 32.75 31.75 32.38 7,961 +0.12(+0.39%)
Oct 01, 2012 35.50 35.50 32.00 32.25 22,755 -2.50(-7.19%)
Sep 28, 2012 34.25 35.00 33.75 34.75 5,863 -0.25(-0.71%)
Sep 27, 2012 35.75 36.75 34.25 35.00 22,735 -1.25(-3.45%)
Sep 26, 2012 37.25 37.25 35.75 36.25 2,012 -1.00(-2.68%)
Sep 25, 2012 37.25 38.00 37.00 37.25 1,379 +0.25(+0.68%)
Sep 24, 2012 37.00 37.75 36.75 37.00 1,372 +0.25(+0.68%)
Sep 21, 2012 37.75 38.50 36.75 36.75 4,180 -1.00(-2.65%)
Sep 20, 2012 38.00 38.00 37.25 37.75 4,002 +0.00(+0.00%)
Sep 19, 2012 37.75 38.50 37.25 37.75 4,752 +0.50(+1.34%)
Sep 18, 2012 38.00 38.50 37.25 37.25 1,634 +0.00(+0.01%)
Sep 17, 2012 37.50 38.00 37.25 37.25 1,091 +0.00(+0.00%)
Sep 14, 2012 36.75 38.25 36.75 37.25 3,499 +0.25(+0.68%)
Sep 13, 2012 38.00 39.25 36.75 37.00 5,505 -0.50(-1.33%)
Sep 12, 2012 38.00 38.25 37.25 37.50 1,504 +0.25(+0.67%)
Sep 11, 2012 38.75 38.75 37.25 37.25 3,290 +0.00(+0.00%)
Sep 10, 2012 37.25 38.00 37.00 37.25 1,514 -0.62(-1.65%)
Sep 07, 2012 38.25 38.50 37.00 37.88 4,447 +0.38(+1.00%)
Sep 06, 2012 37.50 38.50 37.00 37.50 3,635 +0.50(+1.35%)
Sep 05, 2012 38.50 38.50 37.00 37.00 4,069 -1.00(-2.63%)
Sep 04, 2012 38.00 39.25 37.75 38.00 4,733 +0.25(+0.66%)
Aug 31, 2012 37.75 38.75 37.75 37.75 4,079 -0.50(-1.31%)
Aug 30, 2012 37.50 38.25 37.50 38.25 780 +0.50(+1.32%)
Aug 29, 2012 38.00 39.25 37.75 37.75 2,406 -0.50(-1.31%)
Aug 27, 2012 38.25 38.25 37.75 38.25 1,950 +0.25(+0.66%)
Aug 24, 2012 38.50 38.50 37.52 38.00 1,770 +0.25(+0.66%)
Aug 23, 2012 37.50 38.75 37.50 37.75 1,352 +0.25(+0.67%)
Aug 22, 2012 38.00 38.25 37.50 37.50 2,024 -0.50(-1.32%)
Aug 21, 2012 38.25 38.50 37.50 38.00 1,332 -0.23(-0.59%)
Aug 20, 2012 39.25 39.81 37.50 38.23 3,473 -1.02(-2.61%)
Aug 17, 2012 40.25 40.25 39.00 39.25 2,277 -0.25(-0.63%)
Aug 16, 2012 38.75 40.00 38.50 39.50 3,663 +1.50(+3.95%)
Aug 15, 2012 39.75 39.75 37.25 38.00 2,501 +0.50(+1.33%)
Aug 14, 2012 37.75 38.75 37.25 37.50 4,190 -1.20(-3.10%)
Aug 13, 2012 38.75 39.25 38.00 38.70 1,705 -0.55(-1.40%)
Aug 10, 2012 39.50 40.00 38.50 39.25 2,179 +1.00(+2.61%)
Aug 09, 2012 38.75 38.75 37.50 38.25 840 +0.00(+0.00%)
Aug 08, 2012 37.77 39.00 37.25 38.25 2,782 -0.75(-1.92%)
Aug 07, 2012 38.50 39.50 37.75 39.00 1,919 -0.00(-0.01%)
Aug 06, 2012 38.50 39.75 38.25 39.00 2,469 +0.25(+0.65%)
Aug 03, 2012 38.00 38.75 37.00 38.75 2,719 +0.50(+1.31%)
Aug 02, 2012 38.00 38.50 37.08 38.25 2,851 +0.25(+0.66%)
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.