Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athersys Inc (NQ: ATHX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.