Athersys Inc (NQ: ATHX )

0.5660 -0.0428 (-7.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 30.00 30.00 29.50 30.00 22,850 +0.00(+0.00%)
Feb 27, 2017 29.25 30.00 29.00 30.00 20,218 +0.50(+1.69%)
Feb 24, 2017 30.00 30.00 29.25 29.50 14,328 +0.00(+0.00%)
Feb 23, 2017 27.50 29.75 27.50 29.50 39,676 +1.25(+4.42%)
Feb 22, 2017 29.25 29.25 28.00 28.25 23,486 -1.00(-3.42%)
Feb 21, 2017 29.25 29.38 28.75 29.25 24,592 +0.00(+0.00%)
Feb 17, 2017 29.25 29.25 29.25 0 -0.25(-0.85%)
Feb 16, 2017 29.75 30.00 29.50 29.50 10,716 -0.50(-1.67%)
Feb 15, 2017 29.75 30.00 29.25 30.00 17,767 +0.00(+0.00%)
Feb 14, 2017 30.25 30.25 29.25 30.00 23,414 +0.00(+0.00%)
Feb 13, 2017 30.50 30.50 29.25 30.00 22,118 +0.25(+0.84%)
Feb 10, 2017 30.25 30.25 28.75 29.75 29,610 -0.50(-1.65%)
Feb 09, 2017 28.75 30.25 28.50 30.25 41,251 +1.75(+6.14%)
Feb 08, 2017 30.00 30.00 28.25 28.50 33,646 -0.50(-1.72%)
Feb 07, 2017 32.50 32.50 29.00 29.00 116,458 +0.00(+0.00%)
Feb 06, 2017 29.00 29.25 28.50 29.00 22,603 +0.25(+0.87%)
Feb 03, 2017 28.50 29.00 28.00 28.75 29,693 +0.75(+2.68%)
Feb 02, 2017 28.75 28.75 27.75 28.00 33,109 -0.25(-0.88%)
Feb 01, 2017 29.00 29.00 27.50 28.25 54,291 +1.00(+3.67%)
Jan 31, 2017 29.00 29.25 27.00 27.25 47,610 -1.25(-4.39%)
Jan 30, 2017 28.75 29.75 28.50 28.50 74,895 +0.50(+1.79%)
Jan 27, 2017 26.25 28.25 25.50 28.00 449,853 -10.00(-26.32%)
Jan 26, 2017 38.00 38.50 37.50 38.00 8,423 +0.00(+0.00%)
Jan 25, 2017 36.25 38.50 35.75 38.00 9,933 +2.25(+6.29%)
Jan 24, 2017 35.25 36.00 35.00 35.75 8,134 +0.50(+1.42%)
Jan 23, 2017 36.00 36.00 35.00 35.25 9,039 -0.75(-2.08%)
Jan 20, 2017 35.50 36.50 35.25 36.00 10,499 +0.50(+1.41%)
Jan 19, 2017 36.25 37.00 35.50 35.50 19,322 -0.75(-2.07%)
Jan 18, 2017 38.00 38.25 35.75 36.25 19,579 -1.25(-3.33%)
Jan 17, 2017 38.00 38.07 37.50 37.50 13,198 -0.25(-0.66%)
Jan 13, 2017 37.75 37.75 37.75 0 +0.25(+0.67%)
Jan 12, 2017 37.75 38.00 37.50 37.50 13,510 -0.50(-1.32%)
Jan 11, 2017 38.25 39.00 37.25 38.00 18,935 -0.50(-1.30%)
Jan 10, 2017 38.00 38.94 37.75 38.50 18,995 +0.25(+0.65%)
Jan 09, 2017 38.25 39.00 37.00 38.25 16,363 +0.25(+0.66%)
Jan 06, 2017 38.00 38.50 37.50 38.00 12,377 +0.00(+0.00%)
Jan 05, 2017 39.25 39.38 37.50 38.00 18,435 -0.25(-0.65%)
Jan 04, 2017 38.75 39.50 38.00 38.25 15,724 -0.25(-0.65%)
Jan 03, 2017 38.25 39.65 37.50 38.50 11,295 +0.25(+0.65%)
Dec 30, 2016 38.25 38.25 38.25 0 +0.75(+2.00%)
Dec 29, 2016 38.50 38.75 35.75 37.50 33,732 -1.25(-3.23%)
Dec 28, 2016 40.00 40.00 38.75 38.75 14,297 -1.25(-3.12%)
Dec 27, 2016 40.00 40.00 39.25 40.00 18,150 +0.50(+1.27%)
Dec 23, 2016 39.50 39.50 39.50 0 +1.00(+2.60%)
Dec 22, 2016 39.50 39.75 38.50 38.50 15,436 -1.00(-2.53%)
Dec 21, 2016 41.50 41.50 39.25 39.50 12,018 -1.25(-3.07%)
Dec 20, 2016 39.75 41.75 39.25 40.75 22,109 +1.38(+3.49%)
Dec 19, 2016 40.00 42.25 39.00 39.38 28,783 -0.38(-0.94%)
Dec 16, 2016 40.25 40.50 39.75 39.75 22,122 +0.00(+0.00%)
Dec 15, 2016 40.00 40.75 39.52 39.75 14,083 -0.25(-0.62%)
Dec 14, 2016 40.00 41.19 39.00 40.00 19,269 +0.25(+0.63%)
Dec 13, 2016 39.75 40.03 39.50 39.75 8,572 +0.25(+0.63%)
Dec 12, 2016 40.25 40.50 39.50 39.50 9,136 -0.75(-1.86%)
Dec 09, 2016 40.00 41.25 39.75 40.25 15,260 +0.25(+0.62%)
Dec 08, 2016 39.50 40.75 39.25 40.00 13,946 +0.25(+0.63%)
Dec 07, 2016 40.25 40.75 39.25 39.75 12,135 -0.50(-1.24%)
Dec 06, 2016 41.50 41.75 39.25 40.25 16,507 +0.00(+0.00%)
Dec 05, 2016 40.00 41.73 38.50 40.25 13,367 +1.25(+3.21%)
Dec 02, 2016 39.00 40.00 38.50 39.00 8,531 +0.00(+0.00%)
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.