Athersys Inc (NQ: ATHX )

1.023 USD +0.003 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 1.060 1.060 1.000 1.020 1,149,176 -0.01(-0.97%)
Nov 26, 2021 1.040 1.080 1.010 1.030 1,126,360 -0.01(-0.96%)
Nov 24, 2021 1.030 1.080 0.9838 1.040 1,761,591 +0.02(+1.96%)
Nov 23, 2021 1.080 1.095 1.000 1.020 1,919,315 -0.08(-7.27%)
Nov 22, 2021 1.020 1.160 1.000 1.100 3,516,309 +0.10(+9.45%)
Nov 19, 2021 1.100 1.120 0.9200 1.005 6,277,164 -0.12(-11.06%)
Nov 18, 2021 1.160 1.185 1.120 1.130 1,548,081 -0.02(-1.74%)
Nov 17, 2021 1.220 1.220 1.100 1.150 2,219,360 -0.10(-8.00%)
Nov 16, 2021 1.190 1.340 1.140 1.250 2,871,998 +0.10(+8.70%)
Nov 15, 2021 1.150 1.170 1.130 1.150 1,440,081 +0.00(+0.00%)
Nov 12, 2021 1.150 1.185 1.120 1.150 3,728,775 -0.13(-10.16%)
Nov 11, 2021 1.260 1.310 1.251 1.280 863,507 +0.05(+4.07%)
Nov 10, 2021 1.280 1.230 1,029,187 -0.06(-4.65%)
Nov 09, 2021 1.350 1.360 1.280 1.290 735,133 -0.03(-2.27%)
Nov 08, 2021 1.350 1.350 1.300 1.320 799,725 -0.02(-1.49%)
Nov 05, 2021 1.350 1.360 1.310 1.340 952,698 +0.01(+0.75%)
Nov 04, 2021 1.400 1.410 1.315 1.330 777,318 -0.07(-5.00%)
Nov 03, 2021 1.340 1.420 1.330 1.400 1,801,325 +0.06(+4.48%)
Nov 02, 2021 1.250 1.340 1.220 1.340 1,696,335 +0.11(+8.94%)
Nov 01, 2021 1.180 1.250 1.170 1.230 1,474,360 +0.06(+5.13%)
Oct 29, 2021 1.120 1.170 1.120 1.170 1,550,728 +0.04(+3.54%)
Oct 28, 2021 1.150 1.170 1.100 1.130 2,512,961 -0.02(-1.74%)
Oct 27, 2021 1.180 1.200 1.120 1.150 1,823,043 -0.03(-2.54%)
Oct 26, 2021 1.220 1.180 2,926,238 -0.05(-4.07%)
Oct 25, 2021 1.260 1.275 1.220 1.230 1,329,299 -0.01(-0.81%)
Oct 22, 2021 1.250 1.260 1.230 1.240 914,815 -0.02(-1.59%)
Oct 21, 2021 1.320 1.320 1.250 1.260 888,780 -0.06(-4.55%)
Oct 20, 2021 1.300 1.330 1.290 1.320 521,275 +0.01(+0.76%)
Oct 19, 2021 1.250 1.310 1.250 1.310 471,055 +0.06(+4.80%)
Oct 18, 2021 1.280 1.285 1.240 1.250 1,445,970 -0.04(-3.10%)
Oct 15, 2021 1.310 1.310 1.280 1.290 830,755 +0.00(+0.00%)
Oct 14, 2021 1.330 1.330 1.280 1.290 1,446,090 -0.02(-1.53%)
Oct 13, 2021 1.350 1.360 1.300 1.310 1,042,546 -0.02(-1.50%)
Oct 12, 2021 1.330 1.376 1.311 1.330 758,196 +0.00(+0.00%)
Oct 11, 2021 1.310 1.340 1.300 1.330 629,722 +0.03(+2.31%)
Oct 08, 2021 1.310 1.328 1.300 1.300 505,664 -0.02(-1.52%)
Oct 07, 2021 1.320 1.350 1.300 1.320 530,957 +0.01(+0.76%)
Oct 06, 2021 1.320 1.330 1.300 1.310 772,387 -0.01(-0.76%)
Oct 05, 2021 1.340 1.340 1.300 1.320 989,041 -0.01(-1.12%)
Oct 04, 2021 1.360 1.360 1.320 1.335 669,669 -0.02(-1.11%)
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.