Athersys Inc (NQ: ATHX )

0.6533 -0.0068 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 28.00 28.50 26.00 26.50 457,707 +1.00(+3.92%)
Nov 29, 2021 26.50 26.50 25.00 25.50 45,967 -0.25(-0.97%)
Nov 26, 2021 26.00 27.00 25.25 25.75 45,054 -0.25(-0.96%)
Nov 24, 2021 25.75 27.00 24.59 26.00 70,463 +0.50(+1.96%)
Nov 23, 2021 27.00 27.38 25.00 25.50 76,772 -2.00(-7.27%)
Nov 22, 2021 25.50 29.00 25.00 27.50 140,652 +2.38(+9.45%)
Nov 19, 2021 27.50 28.00 23.00 25.12 251,086 -3.12(-11.06%)
Nov 18, 2021 29.00 29.62 28.00 28.25 61,923 -0.50(-1.74%)
Nov 17, 2021 30.50 30.50 27.50 28.75 88,774 -2.50(-8.00%)
Nov 16, 2021 29.75 33.50 28.50 31.25 114,879 +2.50(+8.70%)
Nov 15, 2021 28.75 29.25 28.25 28.75 57,603 +0.00(+0.00%)
Nov 12, 2021 28.75 29.62 28.00 28.75 149,151 -3.25(-10.16%)
Nov 11, 2021 31.50 32.75 31.27 32.00 34,540 +1.25(+4.07%)
Nov 10, 2021 32.00 30.75 41,167 -1.50(-4.65%)
Nov 09, 2021 33.75 34.00 32.00 32.25 29,405 -0.75(-2.27%)
Nov 08, 2021 33.75 33.75 32.50 33.00 31,989 -0.50(-1.49%)
Nov 05, 2021 33.75 34.00 32.75 33.50 38,107 +0.25(+0.75%)
Nov 04, 2021 35.00 35.25 32.88 33.25 31,092 -1.75(-5.00%)
Nov 03, 2021 33.50 35.50 33.25 35.00 72,053 +1.50(+4.48%)
Nov 02, 2021 31.25 33.50 30.50 33.50 67,853 +2.75(+8.94%)
Nov 01, 2021 29.50 31.25 29.25 30.75 58,974 +1.62(+5.58%)
Oct 29, 2021 28.00 29.25 28.00 29.12 62,029 +0.88(+3.10%)
Oct 28, 2021 28.75 29.25 27.50 28.25 100,518 -0.50(-1.74%)
Oct 27, 2021 29.50 30.00 28.00 28.75 72,921 -0.75(-2.54%)
Oct 26, 2021 30.50 29.50 117,049 -1.25(-4.07%)
Oct 25, 2021 31.50 31.88 30.50 30.75 53,171 -0.25(-0.81%)
Oct 22, 2021 31.25 31.50 30.75 31.00 36,592 -0.50(-1.59%)
Oct 21, 2021 33.00 33.00 31.25 31.50 35,551 -1.50(-4.55%)
Oct 20, 2021 32.50 33.25 32.25 33.00 20,851 +0.25(+0.76%)
Oct 19, 2021 31.25 32.75 31.25 32.75 18,842 +1.50(+4.80%)
Oct 18, 2021 32.00 32.12 31.00 31.25 57,838 -1.00(-3.10%)
Oct 15, 2021 32.75 32.75 32.00 32.25 33,230 +0.00(+0.00%)
Oct 14, 2021 33.25 33.25 32.00 32.25 57,843 -0.50(-1.53%)
Oct 13, 2021 33.75 34.00 32.50 32.75 41,701 -0.50(-1.50%)
Oct 12, 2021 33.25 34.40 32.78 33.25 30,327 +0.00(+0.00%)
Oct 11, 2021 32.75 33.50 32.50 33.25 25,188 +0.75(+2.31%)
Oct 08, 2021 32.75 33.19 32.50 32.50 20,226 -0.50(-1.52%)
Oct 07, 2021 33.00 33.75 32.50 33.00 21,238 +0.25(+0.76%)
Oct 06, 2021 33.00 33.25 32.50 32.75 30,895 -0.25(-0.76%)
Oct 05, 2021 33.50 33.50 32.50 33.00 39,561 -0.38(-1.12%)
Oct 04, 2021 34.00 34.00 33.00 33.38 26,786 -0.38(-1.11%)
Oct 01, 2021 34.00 34.12 32.62 33.75 32,407 +0.50(+1.50%)
Sep 30, 2021 34.25 34.25 33.25 33.25 33,504 -0.75(-2.21%)
Sep 29, 2021 34.75 34.94 33.50 34.00 51,204 -0.75(-2.16%)
Sep 28, 2021 35.00 35.25 34.50 34.75 39,077 -0.25(-0.71%)
Sep 27, 2021 36.00 36.00 35.00 35.00 27,680 -0.25(-0.71%)
Sep 24, 2021 35.00 35.92 35.00 35.25 20,304 -0.50(-1.40%)
Sep 23, 2021 35.75 36.00 35.00 35.75 48,715 +0.50(+1.42%)
Sep 22, 2021 35.75 36.25 35.07 35.25 31,395 -0.25(-0.70%)
Sep 21, 2021 35.75 36.25 35.00 35.50 38,382 +0.50(+1.43%)
Sep 20, 2021 35.50 35.75 34.25 35.00 67,714 -1.75(-4.76%)
Sep 17, 2021 37.25 37.25 35.25 36.75 75,413 -0.50(-1.34%)
Sep 16, 2021 36.50 37.50 35.88 37.25 52,018 +0.62(+1.71%)
Sep 15, 2021 36.50 37.50 36.00 36.62 38,870 +0.00(+0.00%)
Sep 14, 2021 38.00 38.00 36.25 36.62 77,529 -1.12(-2.98%)
Sep 13, 2021 39.00 39.23 37.50 37.75 44,442 -1.00(-2.58%)
Sep 10, 2021 39.75 40.00 38.50 38.75 28,984 -0.75(-1.90%)
Sep 09, 2021 39.50 41.25 39.00 39.50 59,483 +0.25(+0.64%)
Sep 08, 2021 41.25 41.25 38.75 39.25 52,271 -1.50(-3.68%)
Sep 07, 2021 42.25 43.20 40.75 40.75 45,420 -1.25(-2.98%)
Sep 03, 2021 43.75 44.50 42.00 42.00 60,410 -2.25(-5.08%)
Sep 02, 2021 42.00 45.25 41.75 44.25 120,845 +2.50(+5.99%)
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.