Athersys Inc (NQ: ATHX )

1.010 USD -0.050 (-4.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 1.950 1.960 1.900 1.950 373,939 +0.02(+1.04%)
Nov 29, 2017 2.020 2.031 1.890 1.930 653,412 -0.10(-4.93%)
Nov 28, 2017 2.020 2.030 1.950 2.030 492,991 +0.03(+1.50%)
Nov 27, 2017 2.070 2.080 1.960 2.000 582,010 -0.05(-2.44%)
Nov 24, 2017 2.010 2.050 1.960 2.050 404,520 +0.05(+2.50%)
Nov 22, 2017 1.860 2.040 1.860 2.000 1,183,205 +0.14(+7.53%)
Nov 21, 2017 1.840 1.920 1.820 1.860 719,594 +0.05(+2.76%)
Nov 20, 2017 1.860 1.860 1.780 1.810 402,532 -0.03(-1.63%)
Nov 17, 2017 1.820 1.867 1.820 1.840 301,200 +0.00(+0.00%)
Nov 16, 2017 1.780 1.860 1.780 1.840 425,583 +0.06(+3.37%)
Nov 15, 2017 1.860 1.860 1.760 1.780 940,763 -0.02(-1.11%)
Nov 14, 2017 1.850 1.850 1.790 1.800 597,312 -0.06(-3.23%)
Nov 13, 2017 1.870 1.920 1.815 1.860 832,551 -0.01(-0.53%)
Nov 10, 2017 1.860 1.880 1.820 1.870 672,999 +0.01(+0.54%)
Nov 09, 2017 1.800 1.970 1.800 1.860 1,101,257 +0.06(+3.33%)
Nov 08, 2017 1.860 1.860 1.790 1.800 689,832 -0.08(-4.26%)
Nov 07, 2017 1.900 1.920 1.830 1.880 537,112 -0.02(-1.05%)
Nov 06, 2017 1.910 1.920 1.865 1.900 430,473 +0.01(+0.53%)
Nov 03, 2017 1.840 1.890 1.805 1.890 592,921 +0.06(+3.28%)
Nov 02, 2017 1.790 1.840 1.790 1.830 406,985 +0.04(+2.23%)
Nov 01, 2017 1.850 1.878 1.780 1.790 612,343 -0.05(-2.72%)
Oct 31, 2017 1.880 1.895 1.820 1.840 508,843 -0.02(-1.08%)
Oct 30, 2017 1.930 1.940 1.850 1.860 361,386 -0.05(-2.62%)
Oct 27, 2017 1.840 1.920 1.840 1.910 368,068 +0.07(+3.80%)
Oct 26, 2017 1.880 1.895 1.800 1.840 540,070 -0.04(-2.13%)
Oct 25, 2017 1.980 1.980 1.880 1.880 681,543 -0.08(-4.08%)
Oct 24, 2017 1.980 2.010 1.925 1.960 548,770 -0.03(-1.51%)
Oct 23, 2017 2.020 2.120 1.970 1.990 1,170,995 +0.00(+0.00%)
Oct 20, 2017 1.860 2.010 1.820 1.990 1,507,013 +0.15(+8.15%)
Oct 19, 2017 1.920 1.950 1.780 1.840 1,664,447 -0.10(-5.40%)
Oct 18, 2017 2.030 2.060 1.920 1.945 1,519,213 -0.10(-5.12%)
Oct 17, 2017 2.080 2.100 2.010 2.050 821,672 -0.05(-2.38%)
Oct 16, 2017 2.160 2.190 2.060 2.100 1,018,881 -0.07(-3.23%)
Oct 13, 2017 2.230 2.260 2.150 2.170 1,159,447 -0.08(-3.56%)
Oct 12, 2017 2.370 2.390 2.200 2.250 1,507,475 -0.14(-5.86%)
Oct 11, 2017 2.560 2.630 2.250 2.390 4,815,022 +0.16(+7.17%)
Oct 10, 2017 2.150 2.360 2.120 2.230 2,590,365 -0.19(-7.85%)
Oct 09, 2017 2.420 2.450 2.385 2.420 358,070 +0.00(+0.00%)
Oct 06, 2017 2.480 2.500 2.360 2.420 923,678 -0.03(-1.22%)
Oct 05, 2017 2.210 2.500 2.170 2.450 2,469,747 +0.31(+14.49%)
Oct 04, 2017 2.200 2.200 2.120 2.140 795,017 -0.04(-1.83%)
Oct 03, 2017 2.170 2.200 2.110 2.180 641,819 -0.01(-0.46%)
Oct 02, 2017 2.080 2.200 2.049 2.190 949,185 +0.13(+6.31%)
Sep 29, 2017 2.100 2.100 2.020 2.060 1,209,750 -0.07(-3.29%)
Sep 28, 2017 2.150 2.160 2.055 2.130 1,377,007 -0.07(-3.18%)
Sep 27, 2017 2.470 2.480 2.070 2.200 3,074,325 -0.25(-10.20%)
Sep 26, 2017 2.500 2.500 2.416 2.450 779,634 -0.04(-1.61%)
Sep 25, 2017 2.580 2.582 2.460 2.490 1,133,883 -0.06(-2.35%)
Sep 22, 2017 2.450 2.570 2.427 2.550 957,711 +0.08(+3.24%)
Sep 21, 2017 2.450 2.550 2.290 2.470 1,314,353 +0.04(+1.65%)
Sep 20, 2017 2.580 2.630 2.420 2.430 2,506,398 -0.12(-4.71%)
Sep 19, 2017 2.420 2.570 2.340 2.550 2,200,706 +0.17(+7.14%)
Sep 18, 2017 2.220 2.440 2.200 2.380 2,249,726 +0.16(+7.21%)
Sep 15, 2017 2.220 2.050 2.220 1,731,320 +0.07(+3.26%)
Sep 14, 2017 2.010 2.230 1.990 2.150 3,252,458 +0.14(+6.97%)
Sep 13, 2017 1.980 2.036 1.950 2.010 710,363 +0.02(+1.01%)
Sep 12, 2017 2.010 2.030 1.870 1.990 1,280,651 -0.04(-1.97%)
Sep 11, 2017 2.110 2.110 1.890 2.030 1,362,784 -0.06(-2.87%)
Sep 08, 2017 2.090 2.140 2.070 2.090 826,945 +0.02(+0.97%)
Sep 07, 2017 2.120 2.135 2.020 2.070 1,739,972 +0.02(+0.98%)
Sep 06, 2017 1.900 2.150 1.880 2.050 3,275,637 +0.19(+10.22%)
Sep 05, 2017 1.780 1.900 1.770 1.860 1,381,319 +0.11(+6.29%)
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.