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 (%)
Mar 30, 2012 1.600 1.680 1.490 1.550 198,007 -0.02(-1.27%)
Mar 29, 2012 1.670 1.670 1.570 1.570 144,302 -0.07(-4.27%)
Mar 28, 2012 1.780 1.780 1.580 1.640 108,604 -0.03(-1.80%)
Mar 27, 2012 1.700 1.700 1.640 1.670 32,228 +0.00(+0.00%)
Mar 26, 2012 1.720 1.720 1.640 1.670 76,116 -0.01(-0.60%)
Mar 23, 2012 1.720 1.720 1.650 1.680 67,962 -0.05(-2.89%)
Mar 22, 2012 1.660 1.750 1.650 1.730 27,587 +0.04(+2.37%)
Mar 21, 2012 1.650 1.690 1.580 1.690 135,479 +0.08(+4.97%)
Mar 20, 2012 1.800 1.800 1.610 1.610 157,666 -0.06(-3.59%)
Mar 19, 2012 1.790 1.790 1.600 1.670 88,527 -0.13(-7.22%)
Mar 16, 2012 1.570 1.800 1.570 1.800 78,637 +0.21(+13.21%)
Mar 15, 2012 1.690 1.750 1.590 1.590 135,623 -0.07(-4.22%)
Mar 14, 2012 1.710 1.710 1.600 1.660 114,943 +0.02(+1.22%)
Mar 13, 2012 1.770 1.770 1.560 1.640 165,189 -0.06(-3.53%)
Mar 12, 2012 1.760 1.790 1.680 1.700 158,687 -0.04(-2.30%)
Mar 09, 2012 1.780 1.820 1.725 1.740 481,354 -0.20(-10.31%)
Mar 08, 2012 1.890 1.980 1.890 1.940 29,970 +0.07(+3.74%)
Mar 07, 2012 1.900 1.900 1.843 1.870 29,842 +0.01(+0.54%)
Mar 06, 2012 1.900 1.900 1.820 1.860 101,725 -0.05(-2.62%)
Mar 05, 2012 2.010 2.020 1.900 1.910 43,684 -0.12(-5.91%)
Mar 02, 2012 2.120 2.120 2.000 2.030 64,383 -0.09(-4.25%)
Mar 01, 2012 2.050 2.140 1.980 2.120 94,364 +0.10(+4.95%)
Feb 29, 2012 1.950 2.050 1.915 2.020 93,149 +0.07(+3.59%)
Feb 28, 2012 1.990 2.000 1.950 1.950 42,209 -0.03(-1.52%)
Feb 27, 2012 2.010 2.030 1.930 1.980 59,137 -0.05(-2.46%)
Feb 24, 2012 2.010 2.080 1.951 2.030 91,436 +0.04(+2.01%)
Feb 23, 2012 1.940 2.000 1.920 1.990 96,295 +0.07(+3.65%)
Feb 22, 2012 1.890 1.940 1.880 1.920 75,467 +0.03(+1.59%)
Feb 21, 2012 1.900 1.940 1.870 1.890 43,115 +0.00(+0.00%)
Feb 17, 2012 1.910 1.920 1.880 1.890 93,124 +0.01(+0.53%)
Feb 16, 2012 1.820 1.950 1.820 1.880 67,221 +0.04(+2.17%)
Feb 15, 2012 1.890 1.910 1.840 1.840 77,759 -0.01(-0.54%)
Feb 14, 2012 1.940 1.941 1.850 1.850 67,292 -0.05(-2.63%)
Feb 13, 2012 1.870 1.920 1.851 1.900 46,153 +0.05(+2.70%)
Feb 10, 2012 1.890 1.890 1.850 1.850 49,936 -0.03(-1.60%)
Feb 09, 2012 1.900 1.920 1.880 1.880 51,936 -0.01(-0.53%)
Feb 08, 2012 1.920 1.950 1.880 1.890 73,967 -0.03(-1.56%)
Feb 07, 2012 1.930 1.990 1.910 1.920 60,763 -0.01(-0.52%)
Feb 06, 2012 1.970 2.000 1.920 1.930 196,119 +0.03(+1.58%)
Feb 03, 2012 1.920 2.050 1.860 1.900 225,256 +0.03(+1.60%)
Feb 02, 2012 1.920 1.920 1.800 1.870 218,529 +0.04(+2.19%)
Feb 01, 2012 1.900 2.330 1.821 1.830 654,340 -0.04(-2.14%)
Jan 31, 2012 1.880 1.890 1.814 1.870 25,713 +0.01(+0.54%)
Jan 30, 2012 1.910 1.930 1.840 1.860 20,566 -0.07(-3.63%)
Jan 27, 2012 1.900 1.940 1.860 1.930 47,388 +0.05(+2.42%)
Jan 26, 2012 1.920 1.929 1.800 1.884 41,131 +0.02(+1.31%)
Jan 25, 2012 1.880 1.940 1.860 1.860 66,306 -0.02(-1.06%)
Jan 24, 2012 1.990 2.060 1.870 1.880 103,330 -0.14(-6.93%)
Jan 23, 2012 2.000 2.105 2.000 2.020 71,682 +0.01(+0.50%)
Jan 20, 2012 2.090 2.100 2.000 2.010 36,140 -0.09(-4.29%)
Jan 19, 2012 2.100 2.117 2.060 2.100 49,929 +0.02(+0.96%)
Jan 18, 2012 2.030 2.110 1.950 2.080 51,990 +0.04(+1.96%)
Jan 17, 2012 2.100 2.140 2.030 2.040 20,200 -0.07(-3.31%)
Jan 13, 2012 2.040 2.130 1.990 2.110 55,895 +0.06(+2.92%)
Jan 12, 2012 2.110 2.122 2.030 2.050 45,710 -0.08(-3.76%)
Jan 11, 2012 2.100 2.170 2.050 2.130 41,150 -0.01(-0.47%)
Jan 10, 2012 2.150 2.150 2.070 2.140 17,855 +0.06(+2.88%)
Jan 09, 2012 2.000 2.199 2.000 2.080 50,990 +0.04(+1.96%)
Jan 06, 2012 2.230 2.260 2.040 2.040 76,011 -0.09(-4.23%)
Jan 05, 2012 2.020 2.150 1.975 2.130 166,547 +0.16(+8.12%)
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.