Athersys Inc (NQ: ATHX )

0.6350 +0.0261 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 48.00 49.00 47.00 48.00 14,192 +0.00(+0.00%)
Nov 29, 2018 47.75 49.75 47.75 48.00 7,612 -0.25(-0.52%)
Nov 28, 2018 48.75 48.75 47.25 48.25 18,893 +0.25(+0.52%)
Nov 27, 2018 48.50 50.00 46.75 48.00 14,004 -0.50(-1.03%)
Nov 26, 2018 50.00 50.25 48.25 48.50 11,493 -1.50(-3.00%)
Nov 23, 2018 49.00 50.75 49.00 50.00 9,496 +0.25(+0.50%)
Nov 21, 2018 49.75 49.75 49.75 0 +2.75(+5.85%)
Nov 20, 2018 47.75 48.50 46.25 47.00 23,465 -1.00(-2.08%)
Nov 19, 2018 50.25 50.75 47.50 48.00 23,006 -2.25(-4.48%)
Nov 16, 2018 46.75 51.25 46.75 50.25 20,596 +3.00(+6.35%)
Nov 15, 2018 45.75 47.75 45.65 47.25 12,425 +1.50(+3.28%)
Nov 14, 2018 46.75 47.37 45.00 45.75 29,409 -1.00(-2.14%)
Nov 13, 2018 47.50 48.50 46.25 46.75 21,581 -0.75(-1.58%)
Nov 12, 2018 48.50 48.50 45.50 47.50 22,604 +0.75(+1.60%)
Nov 09, 2018 48.00 48.25 46.50 46.75 14,320 -1.00(-2.09%)
Nov 08, 2018 49.25 49.25 46.75 47.75 28,491 -1.25(-2.55%)
Nov 07, 2018 51.75 52.25 46.88 49.00 45,538 -2.00(-3.92%)
Nov 06, 2018 50.25 52.00 50.25 51.00 13,735 +0.25(+0.49%)
Nov 05, 2018 50.75 51.62 49.75 50.75 17,667 +0.25(+0.50%)
Nov 02, 2018 50.50 51.75 50.25 50.50 13,736 +0.00(+0.00%)
Nov 01, 2018 47.25 50.75 47.25 50.50 18,066 +3.75(+8.02%)
Oct 31, 2018 48.25 48.50 46.25 46.75 30,051 -1.25(-2.60%)
Oct 30, 2018 47.25 48.50 47.00 48.00 17,789 +0.50(+1.05%)
Oct 29, 2018 48.50 49.09 46.75 47.50 27,123 -1.00(-2.06%)
Oct 26, 2018 48.00 49.00 46.75 48.50 20,816 +0.75(+1.57%)
Oct 25, 2018 47.50 48.75 47.25 47.75 13,148 +0.75(+1.60%)
Oct 24, 2018 49.25 50.50 46.50 47.00 35,703 -2.25(-4.57%)
Oct 23, 2018 50.00 50.75 48.75 49.25 20,281 -1.25(-2.48%)
Oct 22, 2018 51.25 52.25 49.75 50.50 16,037 -0.25(-0.49%)
Oct 19, 2018 52.25 53.00 50.25 50.75 25,020 -1.75(-3.33%)
Oct 18, 2018 52.75 53.00 50.25 52.50 20,862 -0.25(-0.47%)
Oct 17, 2018 53.50 54.25 52.25 52.75 25,540 -1.00(-1.86%)
Oct 16, 2018 52.00 53.75 51.25 53.75 26,772 +1.75(+3.37%)
Oct 15, 2018 50.00 52.25 49.00 52.00 22,842 +2.25(+4.52%)
Oct 12, 2018 51.00 51.00 48.75 49.75 20,804 -0.25(-0.50%)
Oct 11, 2018 51.00 51.00 49.25 50.00 56,121 -1.50(-2.91%)
Oct 10, 2018 53.00 53.75 51.50 51.50 40,755 -1.25(-2.37%)
Oct 09, 2018 52.75 54.25 52.75 52.75 24,004 +0.00(+0.00%)
Oct 08, 2018 53.25 53.75 52.50 52.75 19,885 -0.50(-0.94%)
Oct 05, 2018 53.75 54.75 52.00 53.25 27,208 -0.75(-1.39%)
Oct 04, 2018 53.50 54.50 52.50 54.00 27,312 +0.75(+1.41%)
Oct 03, 2018 53.50 53.75 52.00 53.25 25,835 +0.50(+0.95%)
Oct 02, 2018 53.75 54.00 52.50 52.75 20,146 -1.25(-2.31%)
Oct 01, 2018 53.00 54.50 52.50 54.00 18,832 +1.50(+2.86%)
Sep 28, 2018 54.25 55.50 52.25 52.50 44,760 -2.00(-3.67%)
Sep 27, 2018 53.00 54.75 52.25 54.50 26,911 +1.50(+2.83%)
Sep 26, 2018 55.25 55.75 51.50 53.00 70,589 -1.00(-1.85%)
Sep 25, 2018 49.25 55.00 48.25 54.00 60,693 +5.25(+10.77%)
Sep 24, 2018 48.50 50.00 46.50 48.75 29,451 +0.25(+0.52%)
Sep 21, 2018 46.25 48.75 45.75 48.50 52,912 +2.00(+4.30%)
Sep 20, 2018 47.00 47.75 46.25 46.50 20,599 -0.25(-0.53%)
Sep 19, 2018 46.50 47.50 46.25 46.75 15,682 +0.00(+0.00%)
Sep 18, 2018 46.75 47.75 46.50 46.75 21,666 -0.25(-0.53%)
Sep 17, 2018 47.75 48.00 46.25 47.00 16,913 -0.50(-1.05%)
Sep 14, 2018 48.75 48.75 47.25 47.50 19,476 -1.25(-2.56%)
Sep 13, 2018 48.75 49.00 47.25 48.75 16,988 +0.75(+1.56%)
Sep 12, 2018 47.75 48.50 47.00 48.00 24,659 +0.50(+1.05%)
Sep 11, 2018 47.50 48.75 46.75 47.50 29,409 -0.50(-1.04%)
Sep 10, 2018 49.25 49.25 47.50 48.00 11,119 -0.50(-1.03%)
Sep 07, 2018 50.00 50.50 48.25 48.50 20,300 -1.50(-3.00%)
Sep 06, 2018 50.50 51.50 49.77 50.00 15,248 -0.50(-0.99%)
Sep 05, 2018 51.00 51.50 50.50 50.50 17,544 -1.00(-1.94%)
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.