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 (%)
Dec 31, 2012 1.100 1.110 1.070 1.070 156,327 -0.03(-2.73%)
Dec 28, 2012 1.100 1.110 1.060 1.100 264,937 +0.00(+0.00%)
Dec 27, 2012 1.080 1.110 1.060 1.100 251,444 +0.00(+0.00%)
Dec 26, 2012 1.110 1.130 1.080 1.100 288,826 -0.01(-0.90%)
Dec 24, 2012 1.030 1.110 1.030 1.110 208,880 +0.06(+5.71%)
Dec 21, 2012 1.000 1.070 0.9903 1.050 253,416 +0.04(+3.96%)
Dec 20, 2012 1.020 1.030 1.010 1.010 158,256 +0.00(+0.00%)
Dec 19, 2012 1.020 1.040 1.000 1.010 181,917 -0.02(-1.94%)
Dec 18, 2012 1.000 1.040 0.9800 1.030 235,736 +0.03(+3.00%)
Dec 17, 2012 1.020 1.040 0.9800 1.000 281,687 -0.01(-0.99%)
Dec 14, 2012 1.010 1.050 1.000 1.010 419,455 +0.00(+0.00%)
Dec 13, 2012 1.030 1.040 0.9900 1.010 568,653 -0.01(-0.98%)
Dec 12, 2012 1.000 1.040 1.000 1.020 550,756 +0.02(+2.00%)
Dec 11, 2012 1.020 1.030 0.9900 1.000 426,861 -0.02(-1.96%)
Dec 10, 2012 1.030 1.050 1.010 1.020 262,635 -0.02(-1.92%)
Dec 07, 2012 1.070 1.070 1.010 1.040 261,455 -0.01(-0.95%)
Dec 06, 2012 1.050 1.069 1.020 1.050 95,546 +0.01(+0.96%)
Dec 05, 2012 1.070 1.080 1.010 1.040 778,273 -0.01(-0.95%)
Dec 04, 2012 1.080 1.150 1.050 1.050 517,117 -0.01(-0.94%)
Nov 30, 2012 1.010 1.100 1.010 1.060 1,286,700 +0.06(+6.00%)
Nov 29, 2012 1.010 1.010 0.9900 1.000 114,693 +0.01(+1.01%)
Nov 28, 2012 1.010 1.010 0.9900 0.9900 113,966 -0.01(-1.00%)
Nov 27, 2012 1.000 1.020 0.9900 1.000 256,485 +0.01(+1.00%)
Nov 26, 2012 1.000 1.020 0.9900 0.9901 145,089 +0.00(+0.01%)
Nov 23, 2012 1.010 1.025 0.9801 0.9900 66,625 -0.01(-1.00%)
Nov 21, 2012 1.020 1.030 1.000 1.000 145,778 +0.00(+0.00%)
Nov 20, 2012 0.9800 1.010 0.9800 1.000 47,358 +0.00(+0.00%)
Nov 19, 2012 1.000 1.000 0.9700 1.000 66,490 +0.01(+1.11%)
Nov 16, 2012 0.9700 0.9900 0.9500 0.9890 100,655 +0.04(+4.00%)
Nov 15, 2012 1.000 1.000 0.9510 0.9510 230,721 -0.06(-5.84%)
Nov 14, 2012 1.000 1.010 0.9601 1.010 399,347 +0.00(+0.00%)
Nov 13, 2012 0.9900 1.020 0.9702 1.010 252,413 +0.00(+0.00%)
Nov 12, 2012 1.030 1.030 0.9800 1.010 260,293 +0.03(+3.45%)
Nov 09, 2012 1.000 1.030 0.9600 0.9763 276,400 -0.04(-4.28%)
Nov 08, 2012 1.000 1.030 0.9601 1.020 347,416 +0.01(+0.99%)
Nov 07, 2012 1.000 1.040 0.9900 1.010 250,929 +0.00(+0.00%)
Nov 06, 2012 1.060 1.070 1.000 1.010 551,102 +0.02(+1.92%)
Nov 05, 2012 1.080 1.080 0.9900 0.9910 1,182,115 -0.07(-6.51%)
Nov 02, 2012 1.050 1.070 1.040 1.060 437,090 +0.02(+1.92%)
Nov 01, 2012 0.9900 1.050 0.9900 1.040 574,484 +0.05(+5.04%)
Oct 31, 2012 1.010 1.010 0.9800 0.9901 327,856 +0.02(+1.55%)
Oct 26, 2012 1.010 0.9750 0.9750 0.9750 3,690,700 -0.04(-3.47%)
Oct 25, 2012 0.9550 1.100 0.9550 1.010 685,638 +0.01(+1.00%)
Oct 24, 2012 1.030 1.050 0.9800 1.000 725,708 -0.05(-4.77%)
Oct 23, 2012 1.090 1.090 1.030 1.050 468,409 -0.15(-12.49%)
Oct 19, 2012 1.170 1.200 1.160 1.200 384,265 +0.04(+3.45%)
Oct 18, 2012 1.210 1.230 1.160 1.160 324,713 -0.03(-2.52%)
Oct 17, 2012 1.200 1.210 1.180 1.190 196,053 -0.02(-1.66%)
Oct 16, 2012 1.220 1.250 1.200 1.210 119,646 +0.00(+0.01%)
Oct 15, 2012 1.200 1.250 1.170 1.210 293,097 +0.00(+0.00%)
Oct 12, 2012 1.210 1.210 1.170 1.210 110,631 +0.02(+1.68%)
Oct 11, 2012 1.210 1.210 1.150 1.190 196,265 +0.01(+0.85%)
Oct 10, 2012 1.260 1.270 1.180 1.180 353,952 -0.06(-4.84%)
Oct 09, 2012 1.220 1.240 1.160 1.240 1,011,468 -0.08(-6.06%)
Oct 08, 2012 1.300 1.340 1.300 1.320 319,377 -0.01(-0.75%)
Oct 05, 2012 1.410 1.470 1.320 1.330 1,509,967 +0.02(+1.53%)
Oct 04, 2012 1.310 1.339 1.270 1.310 164,275 -0.02(-1.50%)
Oct 03, 2012 1.300 1.400 1.250 1.330 1,369,043 +0.04(+2.70%)
Oct 02, 2012 1.270 1.310 1.270 1.295 199,033 +0.00(+0.39%)
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.