Athersys Inc (NQ: ATHX )

0.5952 -0.0148 (-2.43%)
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, 2022 23.00 23.75 22.31 22.43 36,007 -0.83(-3.57%)
Feb 25, 2022 23.00 23.50 22.25 23.26 26,057 +0.39(+1.71%)
Feb 24, 2022 20.50 23.06 21.25 22.87 37,637 +0.84(+3.84%)
Feb 23, 2022 22.70 23.54 21.54 22.02 29,254 -1.18(-5.07%)
Feb 22, 2022 21.25 24.25 21.25 23.20 45,847 +1.72(+8.02%)
Feb 18, 2022 21.48 0 -0.39(-1.81%)
Feb 17, 2022 22.01 22.50 21.50 21.87 24,695 -0.31(-1.42%)
Feb 16, 2022 22.50 22.49 21.62 22.18 20,266 -0.17(-0.74%)
Feb 15, 2022 21.75 22.50 21.62 22.35 36,138 +0.75(+3.45%)
Feb 14, 2022 22.75 23.00 21.52 21.61 43,683 -1.43(-6.20%)
Feb 11, 2022 24.18 24.92 22.72 23.03 61,066 -1.28(-5.26%)
Feb 10, 2022 23.50 25.75 23.12 24.31 92,664 +0.19(+0.78%)
Feb 09, 2022 23.39 24.43 23.25 24.12 37,456 +0.62(+2.66%)
Feb 08, 2022 23.38 23.97 22.75 23.50 22,511 -0.51(-2.11%)
Feb 07, 2022 23.86 24.39 23.18 24.01 33,756 +0.41(+1.76%)
Feb 04, 2022 24.12 24.12 22.52 23.59 47,042 +0.30(+1.28%)
Feb 03, 2022 25.25 23.25 23.30 48,621 -2.20(-8.65%)
Feb 02, 2022 26.25 26.50 23.25 25.50 92,397 -0.25(-0.97%)
Feb 01, 2022 25.00 26.00 23.25 25.75 63,248 +1.00(+4.04%)
Jan 31, 2022 21.75 24.75 112,875 +3.30(+15.37%)
Jan 28, 2022 20.38 21.73 19.77 21.45 46,514 +1.55(+7.76%)
Jan 27, 2022 20.75 21.11 19.50 19.91 34,472 -0.61(-2.97%)
Jan 26, 2022 20.50 21.74 20.12 20.52 48,952 +0.12(+0.60%)
Jan 25, 2022 20.75 21.62 20.08 20.39 58,108 -0.11(-0.51%)
Jan 24, 2022 20.00 20.71 18.76 20.50 80,213 +0.59(+2.99%)
Jan 21, 2022 21.50 21.75 19.75 19.91 70,434 -0.95(-4.53%)
Jan 20, 2022 20.75 22.55 20.75 20.85 38,567 +0.26(+1.26%)
Jan 19, 2022 20.50 21.00 20.25 20.59 23,547 +0.06(+0.30%)
Jan 18, 2022 21.75 21.75 20.50 20.53 31,517 -1.39(-6.32%)
Jan 14, 2022 21.91 0 +1.31(+6.37%)
Jan 13, 2022 20.75 21.12 20.25 20.60 44,030 -0.15(-0.72%)
Jan 12, 2022 22.89 22.89 20.75 20.75 64,879 -1.32(-5.97%)
Jan 11, 2022 21.88 22.70 21.27 22.07 23,865 +0.32(+1.49%)
Jan 10, 2022 22.75 22.66 21.25 21.74 38,927 -0.07(-0.31%)
Jan 07, 2022 22.00 22.80 21.32 21.81 57,839 -0.05(-0.25%)
Jan 06, 2022 22.75 22.94 21.15 21.86 37,546 -0.47(-2.12%)
Jan 05, 2022 24.12 24.34 21.76 22.34 50,327 -1.68(-7.00%)
Jan 04, 2022 26.50 26.75 23.97 24.02 60,736 -2.48(-9.36%)
Jan 03, 2022 23.00 26.50 23.00 26.50 77,014 +3.94(+17.45%)
Dec 31, 2021 21.62 23.00 21.62 22.56 64,259 +0.67(+3.06%)
Dec 30, 2021 21.35 23.00 20.92 21.89 92,762 +0.57(+2.67%)
Dec 29, 2021 23.25 23.21 20.90 21.32 102,060 -1.60(-7.00%)
Dec 28, 2021 24.81 24.81 22.87 22.93 83,076 -1.75(-7.08%)
Dec 27, 2021 25.00 25.25 24.50 24.68 73,434 -0.23(-0.93%)
Dec 23, 2021 23.91 25.25 23.89 24.91 97,565 +0.90(+3.77%)
Dec 22, 2021 24.25 25.00 23.78 24.00 110,408 -0.60(-2.44%)
Dec 21, 2021 25.00 25.25 24.16 24.60 59,250 -0.40(-1.59%)
Dec 20, 2021 24.00 25.50 23.50 25.00 83,722 +0.00(+0.00%)
Dec 17, 2021 24.98 26.00 24.32 25.00 95,528 -0.25(-0.99%)
Dec 16, 2021 25.00 26.25 24.84 25.25 43,977 -0.75(-2.88%)
Dec 15, 2021 25.00 26.38 24.03 26.00 65,542 +1.00(+4.00%)
Dec 14, 2021 24.00 26.12 24.02 25.00 64,467 +1.07(+4.48%)
Dec 13, 2021 25.10 25.25 23.00 23.93 119,405 -1.32(-5.24%)
Dec 10, 2021 26.00 26.00 25.25 25.25 44,618 -0.25(-0.98%)
Dec 09, 2021 27.00 27.50 25.50 25.50 70,298 -2.25(-8.11%)
Dec 08, 2021 27.25 28.50 26.62 27.75 82,435 +1.00(+3.74%)
Dec 07, 2021 25.50 27.75 25.27 26.75 86,888 +1.25(+4.90%)
Dec 06, 2021 25.25 25.75 24.50 25.50 65,305 -0.25(-0.97%)
Dec 03, 2021 27.00 27.00 25.25 25.75 70,394 -1.50(-5.50%)
Dec 02, 2021 25.25 27.75 25.25 27.25 91,530 +2.00(+7.92%)
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.