Athersys Inc (NQ: ATHX )

0.2699 +0.0113 (+4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 0.8100 0.8100 0.7300 0.7300 3,225 +0.08(+12.31%)
Oct 30, 2008 0.6000 0.7000 0.6000 0.6500 38,855 +0.10(+18.18%)
Oct 29, 2008 0.6000 0.6000 0.5200 0.5500 128,579 -0.03(-5.17%)
Oct 28, 2008 0.6500 0.6500 0.5500 0.5800 77,706 -0.07(-10.77%)
Oct 27, 2008 0.7415 0.7500 0.6100 0.6500 13,030 +0.01(+1.56%)
Oct 24, 2008 0.6900 0.8300 0.6400 0.6400 45,275 -0.04(-5.88%)
Oct 23, 2008 0.8500 0.8500 0.2500 0.6800 20,853 -0.17(-20.00%)
Oct 22, 2008 1.200 1.200 0.7600 0.8500 117,693 -0.15(-15.00%)
Oct 21, 2008 1.880 1.880 0.9400 1.000 257,121 -0.43(-30.07%)
Oct 20, 2008 1.500 1.500 1.420 1.430 3,900 +0.08(+5.93%)
Oct 17, 2008 1.270 1.470 1.270 1.350 14,498 +0.08(+6.30%)
Oct 16, 2008 1.680 1.680 1.270 1.270 3,550 -0.30(-19.11%)
Oct 15, 2008 1.570 1.680 1.500 1.570 4,768 +0.09(+6.08%)
Oct 14, 2008 1.480 1.500 1.480 1.480 2,800 +0.37(+33.33%)
Oct 13, 2008 1.366 1.400 1.100 1.110 2,020 -0.05(-4.31%)
Oct 10, 2008 1.440 1.450 1.050 1.160 10,990 -0.08(-6.19%)
Oct 09, 2008 1.430 1.430 1.100 1.237 12,780 +0.32(+34.41%)
Oct 08, 2008 1.680 1.680 0.9014 0.9200 10,850 -0.30(-24.59%)
Oct 07, 2008 1.210 1.680 1.200 1.220 6,200 -0.42(-25.61%)
Oct 06, 2008 1.190 1.720 0.9000 1.640 12,100 -0.08(-4.65%)
Oct 03, 2008 1.780 1.780 1.250 1.720 9,600 +0.11(+6.83%)
Oct 02, 2008 1.840 1.840 1.400 1.610 6,200 +0.09(+5.92%)
Oct 01, 2008 1.620 1.620 1.520 1.520 600 -0.22(-12.64%)
Sep 30, 2008 1.600 1.750 1.165 1.740 64,085 +0.25(+16.78%)
Sep 29, 2008 1.670 1.734 1.250 1.490 6,860 -0.36(-19.46%)
Sep 26, 2008 1.820 1.850 1.820 1.850 1,600 -0.00(-0.27%)
Sep 25, 2008 1.990 1.990 1.400 1.855 10,647 -0.06(-3.39%)
Sep 24, 2008 2.020 2.050 1.850 1.920 11,610 -0.20(-9.22%)
Sep 23, 2008 2.290 2.300 2.100 2.115 7,145 -0.06(-2.98%)
Sep 22, 2008 2.280 2.284 2.180 2.180 600 +0.18(+9.00%)
Sep 19, 2008 2.400 2.480 2.000 2.000 15,346 -0.05(-2.44%)
Sep 18, 2008 2.250 2.250 2.050 2.050 400 -0.10(-4.65%)
Sep 17, 2008 2.266 2.266 2.150 2.150 3,100 +0.13(+6.44%)
Sep 16, 2008 2.500 2.500 2.000 2.020 12,040 -0.55(-21.40%)
Sep 15, 2008 2.580 2.580 2.202 2.570 3,660 -0.02(-0.77%)
Sep 12, 2008 2.650 2.650 2.590 2.590 3,575 -0.06(-2.26%)
Sep 11, 2008 2.660 2.660 2.620 2.650 1,500 +0.11(+4.33%)
Sep 10, 2008 2.310 2.740 2.310 2.540 1,000 +0.24(+10.43%)
Sep 09, 2008 2.310 2.310 2.300 2.300 3,000 -0.04(-1.71%)
Sep 05, 2008 2.360 2.340 2.340 2.340 1,500 -0.02(-0.85%)
Sep 04, 2008 2.750 2.750 2.360 2.360 3,350 -0.19(-7.44%)
Sep 03, 2008 2.700 2.700 2.360 2.550 457 +0.04(+1.59%)
Sep 02, 2008 2.930 2.930 2.440 2.510 5,511 -0.19(-7.04%)
Aug 29, 2008 2.682 2.700 2.592 2.700 2,518 +0.05(+1.89%)
Aug 28, 2008 2.700 2.700 2.550 2.650 3,305 +0.00(+0.00%)
Aug 26, 2008 2.680 2.650 2.650 2.650 4,400 +0.04(+1.53%)
Aug 25, 2008 2.633 2.700 2.610 2.610 1,896 +0.00(+0.00%)
Aug 22, 2008 2.700 2.700 2.600 2.610 5,904 -0.28(-9.69%)
Aug 21, 2008 2.890 2.890 2.890 2.890 300 +0.19(+7.04%)
Aug 20, 2008 2.700 2.700 2.700 2.700 150 +0.00(+0.00%)
Aug 19, 2008 3.180 3.300 2.610 2.700 7,206 -0.17(-5.92%)
Aug 18, 2008 3.090 3.090 2.870 2.870 8,660 -0.13(-4.33%)
Aug 15, 2008 2.850 3.000 2.765 3.000 2,566 +0.21(+7.53%)
Aug 14, 2008 2.900 3.100 2.660 2.790 22,850 -0.21(-7.00%)
Aug 13, 2008 3.230 3.250 3.000 3.000 3,580 -0.17(-5.36%)
Aug 12, 2008 2.860 3.220 2.850 3.170 6,235 +0.36(+12.81%)
Aug 11, 2008 3.445 3.445 2.810 2.810 4,510 +0.00(+0.00%)
Aug 08, 2008 4.000 4.000 2.800 2.810 13,257 -0.41(-12.73%)
Aug 07, 2008 2.400 3.460 2.400 3.220 10,133 +0.82(+34.17%)
Aug 06, 2008 2.700 2.700 2.400 2.400 9,682 -0.57(-19.19%)
Aug 05, 2008 2.540 2.970 2.540 2.970 400 +0.27(+10.00%)
Aug 04, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
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.