Athersys Inc (NQ: ATHX )

1.690 USD +0.200 (+13.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 3.090 3.340 3.060 3.300 313,933 +0.13(+4.10%)
Feb 25, 2010 3.240 3.240 2.970 3.170 232,358 -0.09(-2.76%)
Feb 24, 2010 3.320 3.320 3.210 3.260 155,987 -0.06(-1.81%)
Feb 23, 2010 3.300 3.320 3.160 3.320 450,163 +0.01(+0.30%)
Feb 22, 2010 3.150 3.320 3.150 3.310 428,774 +0.12(+3.76%)
Feb 19, 2010 3.100 3.310 3.030 3.190 538,907 +0.05(+1.59%)
Feb 18, 2010 3.250 3.330 3.130 3.140 553,257 -0.21(-6.27%)
Feb 17, 2010 3.500 3.530 3.240 3.350 738,469 -0.13(-3.74%)
Feb 16, 2010 3.750 3.960 3.400 3.480 2,258,780 -0.25(-6.70%)
Feb 12, 2010 3.310 3.730 3.730 3.730 2,213,800 +0.41(+12.35%)
Feb 11, 2010 3.250 3.445 3.060 3.320 1,753,615 +0.03(+0.91%)
Feb 10, 2010 3.610 3.890 3.220 3.290 9,401,050 +0.41(+14.24%)
Feb 09, 2010 2.930 2.950 2.880 2.880 603,471 +0.03(+1.05%)
Feb 08, 2010 2.870 3.120 2.810 2.850 1,797,250 +0.09(+3.26%)
Feb 05, 2010 2.650 3.000 2.600 2.760 1,438,262 +0.16(+6.15%)
Feb 04, 2010 2.660 2.660 2.600 2.600 521,878 -0.08(-2.99%)
Feb 03, 2010 2.570 2.890 2.520 2.680 618,184 +0.06(+2.29%)
Feb 02, 2010 2.400 2.820 2.360 2.620 1,525,214 +0.24(+10.24%)
Feb 01, 2010 2.400 2.590 2.320 2.377 505,403 -0.14(-5.69%)
Jan 29, 2010 2.610 2.610 2.420 2.520 436,392 +0.08(+3.27%)
Jan 28, 2010 2.640 2.650 2.380 2.440 356,845 -0.07(-2.79%)
Jan 27, 2010 2.580 2.750 2.490 2.510 303,289 -0.09(-3.46%)
Jan 26, 2010 2.610 2.860 2.500 2.600 739,942 +0.04(+1.56%)
Jan 25, 2010 2.660 2.740 2.480 2.560 842,510 -0.10(-3.76%)
Jan 22, 2010 3.030 3.030 2.520 2.660 697,414 -0.36(-11.92%)
Jan 21, 2010 2.960 3.220 2.720 3.020 1,987,099 +0.07(+2.37%)
Jan 20, 2010 3.110 3.161 2.881 2.950 860,395 -0.21(-6.65%)
Jan 19, 2010 3.260 3.260 3.070 3.160 564,017 -0.06(-1.86%)
Jan 15, 2010 3.120 3.220 3.220 3.220 1,146,200 -0.25(-7.20%)
Jan 14, 2010 3.440 3.780 3.300 3.470 1,896,782 +0.17(+5.15%)
Jan 13, 2010 3.480 3.500 3.190 3.300 1,022,255 -0.16(-4.62%)
Jan 12, 2010 3.610 3.690 3.340 3.460 793,691 -0.17(-4.68%)
Jan 11, 2010 3.860 3.860 3.600 3.630 715,991 +0.04(+1.11%)
Jan 08, 2010 3.680 3.930 3.560 3.590 1,132,522 -0.09(-2.45%)
Jan 07, 2010 3.750 3.890 3.670 3.680 905,353 -0.16(-4.17%)
Jan 06, 2010 3.750 4.030 3.600 3.840 3,106,017 +0.09(+2.40%)
Jan 05, 2010 4.040 4.050 3.750 3.750 1,269,791 -0.29(-7.18%)
Jan 04, 2010 4.230 4.400 3.710 4.040 2,604,523 -0.09(-2.18%)
Dec 31, 2009 4.330 4.130 4.130 4.130 1,256,300 -0.23(-5.28%)
Dec 30, 2009 4.210 4.830 4.060 4.360 3,650,246 +0.12(+2.83%)
Dec 29, 2009 5.120 5.200 4.180 4.240 4,238,891 -1.04(-19.70%)
Dec 28, 2009 5.260 5.700 5.080 5.280 5,196,891 -0.24(-4.35%)
Dec 24, 2009 5.420 5.950 5.320 5.520 16,314,356 +0.24(+4.55%)
Dec 23, 2009 5.190 6.400 4.760 5.280 41,229,813 -0.27(-4.86%)
Dec 22, 2009 3.380 5.630 3.120 5.550 45,619,716 +3.15(+131.25%)
Dec 21, 2009 3.850 3.950 2.310 2.400 10,488,800 +1.40(+140.00%)
Dec 18, 2009 1.030 1.050 1.000 1.000 7,500 +0.00(+0.00%)
Dec 17, 2009 0.9800 1.080 0.9800 1.000 34,029 +0.01(+1.01%)
Dec 16, 2009 1.022 1.022 0.9900 0.9900 17,725 -0.03(-2.94%)
Dec 15, 2009 1.020 1.020 1.020 1.020 1,000 -0.03(-2.86%)
Dec 14, 2009 1.080 1.080 1.050 1.050 6,981 -0.03(-2.78%)
Dec 11, 2009 1.180 1.180 1.080 1.080 7,769 +0.03(+2.37%)
Dec 10, 2009 1.130 1.130 1.000 1.055 9,025 +0.04(+4.46%)
Dec 09, 2009 1.000 1.100 1.000 1.010 37,784 +0.03(+3.06%)
Dec 08, 2009 0.9800 1.020 0.9800 0.9800 24,260 -0.03(-2.97%)
Dec 07, 2009 1.030 1.080 1.000 1.010 15,970 -0.01(-0.98%)
Dec 04, 2009 1.039 1.039 1.020 1.020 1,544 +0.04(+4.08%)
Dec 03, 2009 1.050 1.050 0.9700 0.9800 27,665 -0.07(-6.67%)
Dec 02, 2009 0.9900 1.050 0.9899 1.050 27,313 +0.07(+7.14%)
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.