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 (%)
Feb 28, 2019 38.00 38.75 37.25 37.25 19,848 -0.50(-1.32%)
Feb 27, 2019 38.50 39.25 37.50 37.75 15,286 -0.75(-1.95%)
Feb 26, 2019 37.75 39.00 37.25 38.50 15,517 +0.50(+1.32%)
Feb 25, 2019 38.00 38.75 37.00 38.00 16,932 +0.25(+0.66%)
Feb 22, 2019 37.50 38.00 37.12 37.75 13,436 +0.50(+1.34%)
Feb 21, 2019 37.25 37.75 36.50 37.25 12,125 +0.25(+0.68%)
Feb 20, 2019 38.00 38.25 37.00 37.00 22,031 -1.00(-2.63%)
Feb 19, 2019 38.50 39.25 37.75 38.00 18,789 -0.25(-0.65%)
Feb 15, 2019 37.75 39.12 37.50 38.25 21,144 +0.75(+2.00%)
Feb 14, 2019 38.00 38.50 37.50 37.50 10,648 -0.25(-0.66%)
Feb 13, 2019 38.25 38.75 37.25 37.75 16,463 -0.50(-1.31%)
Feb 12, 2019 39.25 39.25 37.25 38.25 18,263 -0.50(-1.29%)
Feb 11, 2019 37.75 39.00 37.50 38.75 7,703 +0.75(+1.97%)
Feb 08, 2019 38.00 39.00 37.00 38.00 25,324 -0.50(-1.30%)
Feb 07, 2019 38.75 39.39 37.50 38.50 16,713 -1.25(-3.14%)
Feb 06, 2019 40.25 41.00 38.75 39.75 11,046 -0.25(-0.62%)
Feb 05, 2019 39.50 41.00 39.50 40.00 8,847 +0.50(+1.27%)
Feb 04, 2019 39.50 40.00 39.00 39.50 17,270 -0.25(-0.63%)
Feb 01, 2019 40.00 41.25 39.75 39.75 11,360 +0.00(+0.00%)
Jan 31, 2019 39.25 40.77 39.00 39.75 16,843 +0.50(+1.27%)
Jan 30, 2019 39.00 40.50 37.75 39.25 37,985 +0.25(+0.64%)
Jan 29, 2019 42.00 42.00 37.75 39.00 30,831 -3.00(-7.14%)
Jan 28, 2019 42.75 43.75 41.25 42.00 22,589 -0.75(-1.75%)
Jan 25, 2019 40.25 44.25 40.25 42.75 45,536 +2.50(+6.21%)
Jan 24, 2019 40.00 40.50 38.25 40.25 32,551 +0.50(+1.26%)
Jan 23, 2019 41.00 42.25 38.00 39.75 172,246 +5.00(+14.39%)
Jan 22, 2019 36.00 37.50 34.50 34.75 39,882 -1.00(-2.80%)
Jan 18, 2019 35.25 36.25 34.50 35.75 22,352 +0.50(+1.42%)
Jan 17, 2019 35.75 36.00 35.00 35.25 11,629 +0.00(+0.00%)
Jan 16, 2019 36.50 37.00 34.75 35.25 29,620 -1.00(-2.76%)
Jan 15, 2019 36.00 37.03 35.50 36.25 12,779 +0.75(+2.11%)
Jan 14, 2019 36.25 36.50 35.50 35.50 13,848 -0.75(-2.07%)
Jan 11, 2019 37.25 38.75 36.00 36.25 18,724 -1.25(-3.33%)
Jan 10, 2019 39.00 39.50 37.25 37.50 25,485 -1.50(-3.85%)
Jan 09, 2019 40.50 40.75 38.75 39.00 22,821 -1.75(-4.29%)
Jan 08, 2019 40.25 41.25 39.25 40.75 15,398 +0.75(+1.88%)
Jan 07, 2019 39.25 40.50 39.00 40.00 21,136 +1.00(+2.56%)
Jan 04, 2019 37.25 39.50 37.00 39.00 16,832 +2.50(+6.85%)
Jan 03, 2019 37.00 37.50 35.52 36.50 14,614 -0.50(-1.35%)
Jan 02, 2019 36.00 37.38 35.75 37.00 17,983 +1.00(+2.78%)
Dec 31, 2018 37.00 38.00 35.50 36.00 25,452 +0.50(+1.41%)
Dec 28, 2018 35.75 37.25 35.00 35.50 31,620 -0.25(-0.70%)
Dec 27, 2018 36.25 37.25 34.75 35.75 22,327 -1.00(-2.72%)
Dec 26, 2018 35.75 37.50 34.75 36.75 16,820 +1.50(+4.26%)
Dec 24, 2018 35.75 36.25 34.00 35.25 20,480 -0.75(-2.08%)
Dec 21, 2018 39.25 39.25 35.50 36.00 54,900 -3.50(-8.86%)
Dec 20, 2018 37.75 40.75 37.50 39.50 37,675 +1.75(+4.64%)
Dec 19, 2018 42.75 43.00 36.75 37.75 61,396 -4.75(-11.18%)
Dec 18, 2018 43.25 44.75 41.50 42.50 27,809 -0.50(-1.16%)
Dec 17, 2018 46.25 47.25 42.50 43.00 73,591 -5.00(-10.42%)
Dec 14, 2018 48.75 49.50 45.25 48.00 23,324 -1.75(-3.52%)
Dec 13, 2018 50.25 51.50 47.50 49.75 25,004 -0.75(-1.49%)
Dec 12, 2018 52.00 53.75 50.00 50.50 26,221 -1.50(-2.88%)
Dec 11, 2018 49.50 52.25 49.00 52.00 34,215 +2.75(+5.58%)
Dec 10, 2018 48.50 51.00 47.75 49.25 34,066 +2.75(+5.91%)
Dec 07, 2018 46.75 47.75 45.50 46.50 19,220 -0.50(-1.06%)
Dec 06, 2018 46.00 47.50 46.00 47.00 15,639 +0.25(+0.53%)
Dec 04, 2018 48.75 49.25 46.00 46.75 19,212 -1.50(-3.11%)
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.