Athersys Inc (NQ: ATHX )

0.5952 -0.0108 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.50 12.50 11.25 11.25 4,084 -0.75(-6.23%)
Dec 30, 2008 12.74 12.74 11.75 12.00 5,054 -0.74(-5.85%)
Dec 29, 2008 13.25 13.25 11.00 12.74 12,251 -0.25(-1.94%)
Dec 26, 2008 12.97 13.00 12.50 13.00 1,507 +0.71(+5.80%)
Dec 24, 2008 11.00 13.25 11.00 12.29 6,156 +1.29(+11.68%)
Dec 23, 2008 11.00 12.50 11.00 11.00 3,582 -1.00(-8.33%)
Dec 22, 2008 12.50 12.50 10.75 12.00 5,503 +0.00(+0.00%)
Dec 19, 2008 14.75 14.75 11.50 12.00 3,772 -0.25(-2.04%)
Dec 18, 2008 13.25 14.75 12.00 12.25 15,569 +0.50(+4.26%)
Dec 17, 2008 10.00 13.25 10.00 11.75 8,776 +1.00(+9.30%)
Dec 16, 2008 11.75 11.75 10.47 10.75 3,083 -0.95(-8.10%)
Dec 15, 2008 12.00 12.00 11.25 11.70 1,305 +0.20(+1.72%)
Dec 12, 2008 11.00 12.00 10.75 11.50 1,232 +0.50(+4.55%)
Dec 11, 2008 10.50 12.00 9.000 11.00 8,347 +2.50(+29.41%)
Dec 10, 2008 9.500 10.00 8.500 8.500 1,305 -1.00(-10.53%)
Dec 09, 2008 10.00 10.00 8.000 9.500 720 +1.50(+18.71%)
Dec 08, 2008 9.750 10.00 8.000 8.002 3,880 -0.75(-8.54%)
Dec 05, 2008 8.750 8.750 8.238 8.750 1,107 -1.00(-10.26%)
Dec 04, 2008 8.750 10.00 8.000 9.750 820 +1.00(+11.43%)
Dec 03, 2008 8.750 10.00 7.500 8.750 4,062 +0.00(+0.00%)
Dec 02, 2008 13.25 13.25 8.750 8.750 3,937 -2.50(-22.22%)
Dec 01, 2008 12.50 12.50 10.00 11.25 1,083 -0.75(-6.25%)
Nov 28, 2008 11.25 12.25 10.00 12.00 1,802 +2.50(+26.32%)
Nov 26, 2008 10.00 11.25 9.500 9.500 1,346 +1.25(+15.12%)
Nov 25, 2008 12.00 12.00 8.000 8.252 1,045 -3.75(-31.23%)
Nov 24, 2008 8.250 12.00 7.500 12.00 4,920 +3.50(+41.18%)
Nov 21, 2008 10.00 10.00 3.750 8.500 2,206 -0.25(-2.86%)
Nov 20, 2008 10.00 10.75 8.500 8.750 1,508 -1.25(-12.50%)
Nov 19, 2008 8.500 11.25 8.500 10.00 5,371 +0.00(+0.00%)
Nov 18, 2008 10.50 10.50 8.750 10.00 116 +0.75(+8.11%)
Nov 17, 2008 10.50 10.50 8.750 9.250 4,887 -0.75(-7.50%)
Nov 14, 2008 12.25 12.25 9.500 10.00 1,979 +0.25(+2.56%)
Nov 13, 2008 9.000 10.00 9.000 9.750 839 +0.88(+9.86%)
Nov 12, 2008 11.00 13.00 8.750 8.875 6,499 -2.12(-19.32%)
Nov 11, 2008 10.00 11.66 9.750 11.00 685 +0.50(+4.76%)
Nov 10, 2008 12.50 12.50 10.50 10.50 6,347 -1.25(-10.64%)
Nov 07, 2008 14.50 14.50 9.750 11.75 20,889 -2.75(-18.95%)
Nov 06, 2008 14.25 14.75 12.62 14.50 1,844 +2.00(+15.98%)
Nov 05, 2008 17.50 17.50 12.00 12.50 12,071 -3.25(-20.63%)
Nov 04, 2008 19.50 19.50 15.00 15.75 8,841 -0.50(-3.08%)
Nov 03, 2008 16.75 19.88 16.00 16.25 7,923 -2.00(-10.96%)
Oct 31, 2008 20.25 20.25 18.25 18.25 129 +2.00(+12.31%)
Oct 30, 2008 15.00 17.50 15.00 16.25 1,554 +2.50(+18.18%)
Oct 29, 2008 15.00 15.00 13.00 13.75 5,143 -0.75(-5.17%)
Oct 28, 2008 16.25 16.25 13.75 14.50 3,108 -1.75(-10.77%)
Oct 27, 2008 18.54 18.75 15.25 16.25 521 +0.25(+1.56%)
Oct 24, 2008 17.25 20.75 16.00 16.00 1,811 -1.00(-5.88%)
Oct 23, 2008 21.25 21.25 6.250 17.00 834 -4.25(-20.00%)
Oct 22, 2008 30.00 30.00 19.00 21.25 4,707 -3.75(-15.00%)
Oct 21, 2008 47.00 47.00 23.50 25.00 10,284 -10.75(-30.07%)
Oct 20, 2008 37.50 37.50 35.50 35.75 156 +2.00(+5.93%)
Oct 17, 2008 31.75 36.75 31.75 33.75 579 +2.00(+6.30%)
Oct 16, 2008 42.00 42.00 31.75 31.75 142 -7.50(-19.11%)
Oct 15, 2008 39.25 42.00 37.50 39.25 190 +2.25(+6.08%)
Oct 14, 2008 37.00 37.50 37.00 37.00 112 +9.25(+33.33%)
Oct 13, 2008 34.15 35.00 27.50 27.75 80 -1.25(-4.31%)
Oct 10, 2008 36.00 36.25 26.25 29.00 439 -1.91(-6.19%)
Oct 09, 2008 35.75 35.75 27.50 30.91 511 +7.91(+34.41%)
Oct 08, 2008 42.00 42.00 22.54 23.00 434 -7.50(-24.59%)
Oct 07, 2008 30.25 42.00 30.00 30.50 248 -10.50(-25.61%)
Oct 06, 2008 29.75 43.00 22.50 41.00 484 -2.00(-4.65%)
Oct 03, 2008 44.50 44.50 31.25 43.00 384 +2.75(+6.83%)
Oct 02, 2008 46.00 46.00 35.00 40.25 248 +2.25(+5.92%)
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.