Athersys Inc (NQ: ATHX )

0.5684 -0.0016 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 70.25 72.25 70.00 72.00 2,232 +1.50(+2.12%)
Oct 28, 2010 70.50 71.25 70.25 70.50 1,115 +0.00(+0.00%)
Oct 27, 2010 72.25 72.62 70.50 70.50 2,802 -3.00(-4.08%)
Oct 25, 2010 72.50 74.75 71.75 73.50 3,009 +1.75(+2.44%)
Oct 22, 2010 71.50 71.75 70.25 71.75 763 +0.25(+0.35%)
Oct 21, 2010 72.75 74.00 70.00 71.50 1,547 -1.00(-1.38%)
Oct 20, 2010 72.25 73.25 70.25 72.50 2,945 -0.00(-0.00%)
Oct 19, 2010 70.00 73.75 68.00 72.50 3,395 +2.00(+2.84%)
Oct 18, 2010 72.25 72.25 67.50 70.50 2,957 -1.75(-2.42%)
Oct 15, 2010 74.00 74.00 71.75 72.25 595 -0.75(-1.03%)
Oct 14, 2010 73.75 73.75 70.50 73.00 2,140 -0.25(-0.34%)
Oct 13, 2010 71.50 73.25 71.25 73.25 1,837 +1.75(+2.45%)
Oct 12, 2010 72.50 73.50 71.25 71.50 1,913 -1.50(-2.05%)
Oct 11, 2010 73.50 74.22 71.75 73.00 2,208 -1.25(-1.68%)
Oct 08, 2010 73.00 74.75 72.50 74.25 820 +0.75(+1.02%)
Oct 07, 2010 73.50 74.00 72.50 73.50 694 -0.25(-0.34%)
Oct 06, 2010 75.50 75.50 72.50 73.75 1,212 -0.25(-0.34%)
Oct 05, 2010 75.50 75.50 73.25 74.00 1,703 +0.50(+0.68%)
Oct 04, 2010 73.75 79.75 73.25 73.50 5,511 +0.25(+0.34%)
Oct 01, 2010 77.75 77.75 73.25 73.25 2,305 -3.00(-3.93%)
Sep 30, 2010 77.50 77.50 75.25 76.25 1,463 -1.25(-1.61%)
Sep 29, 2010 76.50 78.00 75.00 77.50 868 +1.25(+1.64%)
Sep 28, 2010 77.00 77.00 74.50 76.25 783 +0.25(+0.33%)
Sep 27, 2010 77.50 79.50 74.25 76.00 4,297 -1.50(-1.94%)
Sep 24, 2010 80.00 80.50 77.50 77.50 1,473 -1.25(-1.59%)
Sep 23, 2010 79.25 82.00 76.25 78.75 1,975 -0.25(-0.32%)
Sep 22, 2010 78.25 79.75 76.00 79.00 1,752 -0.75(-0.94%)
Sep 21, 2010 87.50 88.00 78.50 79.75 9,998 -4.75(-5.62%)
Sep 20, 2010 85.50 86.50 82.50 84.50 7,400 +3.50(+4.32%)
Sep 17, 2010 74.75 81.25 74.75 81.00 12,858 +4.50(+5.88%)
Sep 15, 2010 76.00 76.76 75.75 76.50 3,502 +1.25(+1.66%)
Sep 14, 2010 75.00 77.00 75.00 75.25 1,707 -1.25(-1.63%)
Sep 13, 2010 75.00 76.50 74.27 76.50 5,110 +2.75(+3.73%)
Sep 10, 2010 71.75 73.75 71.75 73.75 1,663 +2.46(+3.45%)
Sep 09, 2010 71.00 73.96 71.00 71.29 1,115 +0.79(+1.12%)
Sep 08, 2010 68.00 70.67 68.00 70.50 2,407 +1.50(+2.17%)
Sep 07, 2010 70.75 71.25 68.75 69.00 1,037 -1.00(-1.43%)
Sep 03, 2010 72.25 72.25 69.50 70.00 1,090 +0.25(+0.36%)
Sep 02, 2010 71.25 72.25 67.75 69.75 2,248 -1.25(-1.76%)
Sep 01, 2010 71.25 74.22 70.50 71.00 3,314 +0.50(+0.71%)
Aug 31, 2010 68.75 71.25 68.75 70.50 2,608 +2.75(+4.06%)
Aug 30, 2010 65.50 69.25 64.00 67.75 2,648 +3.75(+5.86%)
Aug 27, 2010 65.25 66.28 59.50 64.00 5,213 +0.25(+0.39%)
Aug 26, 2010 62.50 65.50 61.75 63.75 4,897 +2.00(+3.24%)
Aug 25, 2010 68.00 68.33 59.75 61.75 11,555 -7.00(-10.18%)
Aug 24, 2010 69.75 69.75 67.50 68.75 2,514 -2.00(-2.82%)
Aug 23, 2010 70.75 72.25 69.75 70.75 1,345 -0.00(-0.00%)
Aug 20, 2010 72.00 72.00 70.25 70.75 1,519 -2.00(-2.75%)
Aug 19, 2010 75.50 75.50 72.50 72.75 662 -2.00(-2.68%)
Aug 18, 2010 74.25 75.50 73.75 74.75 1,457 +0.25(+0.34%)
Aug 17, 2010 73.00 74.50 72.50 74.50 509 +1.75(+2.41%)
Aug 16, 2010 72.50 74.50 72.00 72.75 1,480 +0.25(+0.34%)
Aug 13, 2010 73.75 74.25 72.25 72.50 1,549 +0.00(+0.00%)
Aug 12, 2010 73.75 75.00 72.50 72.50 3,774 -0.75(-1.02%)
Aug 11, 2010 77.00 77.25 72.50 73.25 6,135 -5.00(-6.39%)
Aug 10, 2010 78.75 79.75 77.25 78.25 1,383 -1.75(-2.19%)
Aug 09, 2010 79.25 80.95 78.50 80.00 1,778 +0.00(+0.00%)
Aug 06, 2010 80.00 81.25 78.75 80.00 1,164 -1.25(-1.54%)
Aug 05, 2010 81.50 81.50 79.75 81.25 1,146 -0.00(-0.00%)
Aug 04, 2010 83.50 84.00 77.75 81.25 2,604 +0.75(+0.93%)
Aug 03, 2010 82.50 84.75 80.37 80.50 3,745 -1.75(-2.13%)
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.