Athersys Inc (NQ: ATHX )

0.7962 USD -0.0378 (-4.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 1.530 1.530 1.530 0 +0.03(+2.00%)
Dec 29, 2016 1.540 1.550 1.430 1.500 843,300 -0.05(-3.23%)
Dec 28, 2016 1.600 1.600 1.550 1.550 357,427 -0.05(-3.13%)
Dec 27, 2016 1.600 1.600 1.570 1.600 453,752 +0.02(+1.27%)
Dec 23, 2016 1.580 1.580 1.580 0 +0.04(+2.60%)
Dec 22, 2016 1.580 1.590 1.540 1.540 385,912 -0.04(-2.53%)
Dec 21, 2016 1.660 1.660 1.570 1.580 300,458 -0.05(-3.07%)
Dec 20, 2016 1.590 1.670 1.570 1.630 552,733 +0.05(+3.49%)
Dec 19, 2016 1.600 1.690 1.560 1.575 719,594 -0.02(-0.94%)
Dec 16, 2016 1.610 1.620 1.590 1.590 553,072 +0.00(+0.00%)
Dec 15, 2016 1.600 1.630 1.581 1.590 352,087 -0.01(-0.63%)
Dec 14, 2016 1.600 1.647 1.560 1.600 481,730 +0.01(+0.63%)
Dec 13, 2016 1.590 1.601 1.580 1.590 214,310 +0.01(+0.63%)
Dec 12, 2016 1.610 1.620 1.580 1.580 228,418 -0.03(-1.86%)
Dec 09, 2016 1.600 1.650 1.590 1.610 381,512 +0.01(+0.63%)
Dec 08, 2016 1.580 1.630 1.570 1.600 348,668 +0.01(+0.63%)
Dec 07, 2016 1.610 1.630 1.570 1.590 303,384 -0.02(-1.24%)
Dec 06, 2016 1.660 1.670 1.570 1.610 412,677 +0.00(+0.00%)
Dec 05, 2016 1.600 1.669 1.540 1.610 334,198 +0.05(+3.21%)
Dec 02, 2016 1.560 1.600 1.540 1.560 213,286 +0.00(+0.00%)
Dec 01, 2016 1.650 1.670 1.560 1.560 452,444 -0.09(-5.45%)
Nov 30, 2016 1.670 1.690 1.650 1.650 309,874 -0.01(-0.60%)
Nov 29, 2016 1.690 1.724 1.660 1.660 145,797 -0.02(-1.19%)
Nov 28, 2016 1.740 1.758 1.680 1.680 302,634 -0.09(-5.08%)
Nov 25, 2016 1.770 1.770 1.740 1.770 110,866 +0.02(+1.14%)
Nov 23, 2016 1.750 1.750 1.750 0 +0.01(+0.57%)
Nov 22, 2016 1.810 1.814 1.700 1.740 620,666 -0.07(-3.87%)
Nov 21, 2016 1.810 1.850 1.760 1.810 751,781 +0.00(+0.00%)
Nov 18, 2016 1.670 1.810 1.630 1.810 457,349 +0.14(+8.38%)
Nov 17, 2016 1.670 1.690 1.590 1.670 362,511 +0.03(+1.83%)
Nov 16, 2016 1.700 1.730 1.573 1.640 354,257 -0.04(-2.38%)
Nov 15, 2016 1.730 1.790 1.650 1.680 512,650 -0.03(-1.75%)
Nov 14, 2016 1.720 1.750 1.630 1.710 376,187 +0.01(+0.59%)
Nov 11, 2016 1.610 1.720 1.560 1.700 575,024 +0.09(+5.59%)
Nov 10, 2016 1.640 1.700 1.550 1.610 709,877 -0.05(-3.01%)
Nov 09, 2016 1.550 1.660 1.530 1.660 469,613 +0.10(+6.41%)
Nov 08, 2016 1.610 1.610 1.540 1.560 158,422 -0.04(-2.50%)
Nov 07, 2016 1.560 1.660 1.513 1.600 416,526 +0.06(+3.90%)
Nov 04, 2016 1.570 1.630 1.510 1.540 344,132 -0.03(-1.91%)
Nov 03, 2016 1.470 1.610 1.470 1.570 339,161 +0.05(+3.29%)
Nov 02, 2016 1.740 1.740 1.420 1.520 696,279 -0.18(-10.59%)
Nov 01, 2016 1.800 1.810 1.610 1.700 781,772 -0.11(-6.08%)
Oct 31, 2016 1.900 1.905 1.790 1.810 403,394 -0.08(-4.23%)
Oct 28, 2016 1.900 1.940 1.880 1.890 245,332 -0.01(-0.53%)
Oct 27, 2016 1.950 1.970 1.900 1.900 274,683 -0.03(-1.55%)
Oct 26, 2016 1.930 1.970 1.930 1.930 226,769 -0.01(-0.52%)
Oct 25, 2016 1.970 1.970 1.940 1.940 317,552 -0.02(-1.02%)
Oct 24, 2016 1.970 2.010 1.950 1.960 307,739 +0.00(+0.00%)
Oct 21, 2016 2.030 2.060 1.950 1.960 226,677 -0.09(-4.39%)
Oct 20, 2016 1.980 2.050 1.970 2.050 237,743 +0.04(+1.99%)
Oct 19, 2016 1.990 2.030 1.990 2.010 128,078 +0.00(+0.00%)
Oct 18, 2016 1.970 2.030 1.960 2.010 730,141 +0.04(+2.03%)
Oct 17, 2016 2.030 2.033 1.960 1.970 296,825 -0.07(-3.43%)
Oct 14, 2016 2.140 2.140 2.010 2.040 329,540 -0.06(-2.86%)
Oct 13, 2016 2.090 2.165 2.080 2.100 163,004 +0.00(+0.00%)
Oct 12, 2016 2.120 2.160 2.090 2.100 365,754 -0.02(-0.94%)
Oct 11, 2016 2.210 2.210 2.110 2.120 341,637 -0.12(-5.36%)
Oct 10, 2016 2.210 2.290 2.200 2.240 691,536 +0.04(+1.82%)
Oct 07, 2016 2.200 2.220 2.140 2.200 545,898 +0.02(+0.92%)
Oct 06, 2016 2.100 2.240 2.090 2.180 893,082 +0.09(+4.31%)
Oct 05, 2016 2.090 2.110 2.060 2.090 240,050 +0.04(+1.95%)
Oct 04, 2016 2.080 2.105 2.040 2.050 199,318 -0.01(-0.49%)
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.