Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athersys Inc (NQ: ATHX )

0.2196 -0.0204 (-8.50%)
Streaming Delayed Price Updated: 3:52 PM EDT, Aug 17, 2022 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 31, 2017 1.790 1.800 1.645 1.710 6,979,767 -0.19(-10.00%)
Mar 30, 2017 1.500 2.010 1.450 1.900 15,508,846 +0.46(+31.94%)
Mar 29, 2017 1.400 1.520 1.290 1.440 11,395,155 +0.26(+22.03%)
Mar 28, 2017 1.210 1.210 1.140 1.180 1,713,635 +0.01(+0.85%)
Mar 27, 2017 1.120 1.180 1.120 1.170 621,265 +0.03(+2.63%)
Mar 24, 2017 1.130 1.150 1.120 1.140 525,588 +0.01(+0.88%)
Mar 23, 2017 1.180 1.200 1.100 1.130 1,023,483 -0.01(-0.88%)
Mar 22, 2017 1.160 1.160 1.100 1.140 590,949 -0.02(-1.72%)
Mar 21, 2017 1.150 1.180 1.100 1.160 809,965 +0.02(+1.75%)
Mar 20, 2017 1.190 1.190 1.130 1.140 576,419 -0.01(-0.87%)
Mar 17, 2017 1.130 1.150 1.120 1.150 492,388 +0.00(+0.00%)
Mar 16, 2017 1.170 1.200 1.140 1.150 394,269 -0.01(-0.86%)
Mar 15, 2017 1.140 1.170 1.120 1.160 401,089 +0.03(+2.65%)
Mar 14, 2017 1.120 1.130 1.090 1.130 489,744 -0.01(-0.88%)
Mar 13, 2017 1.180 1.180 1.080 1.140 1,331,272 -0.01(-0.87%)
Mar 10, 2017 1.150 1.180 1.140 1.150 646,108 -0.03(-2.54%)
Mar 09, 2017 1.200 1.200 1.170 1.180 408,969 -0.01(-0.84%)
Mar 08, 2017 1.180 1.210 1.160 1.190 379,160 +0.02(+1.71%)
Mar 07, 2017 1.160 1.180 1.150 1.170 309,097 +0.00(+0.00%)
Mar 06, 2017 1.180 1.185 1.160 1.170 361,446 +0.00(+0.00%)
Mar 03, 2017 1.180 1.200 1.150 1.170 592,470 +0.00(+0.00%)
Mar 02, 2017 1.200 1.240 1.160 1.170 727,427 -0.04(-3.31%)
Mar 01, 2017 1.210 1.220 1.200 1.210 576,462 +0.01(+0.83%)
Feb 28, 2017 1.200 1.200 1.180 1.200 571,252 +0.00(+0.00%)
Feb 27, 2017 1.170 1.200 1.160 1.200 505,464 +0.02(+1.69%)
Feb 24, 2017 1.200 1.200 1.170 1.180 358,202 +0.00(+0.00%)
Feb 23, 2017 1.100 1.190 1.100 1.180 991,910 +0.05(+4.42%)
Feb 22, 2017 1.170 1.170 1.120 1.130 587,158 -0.04(-3.42%)
Feb 21, 2017 1.170 1.175 1.150 1.170 614,820 +0.00(+0.00%)
Feb 17, 2017 1.170 1.170 1.170 0 -0.01(-0.85%)
Feb 16, 2017 1.190 1.200 1.180 1.180 267,910 -0.02(-1.67%)
Feb 15, 2017 1.190 1.200 1.170 1.200 444,190 +0.00(+0.00%)
Feb 14, 2017 1.210 1.210 1.170 1.200 585,360 +0.00(+0.00%)
Feb 13, 2017 1.220 1.220 1.170 1.200 552,967 +0.01(+0.84%)
Feb 10, 2017 1.210 1.210 1.150 1.190 740,260 -0.02(-1.65%)
Feb 09, 2017 1.150 1.210 1.140 1.210 1,031,277 +0.07(+6.14%)
Feb 08, 2017 1.200 1.200 1.130 1.140 841,165 -0.02(-1.72%)
Feb 07, 2017 1.300 1.300 1.160 1.160 2,911,454 +0.00(+0.00%)
Feb 06, 2017 1.160 1.170 1.140 1.160 565,083 +0.01(+0.87%)
Feb 03, 2017 1.140 1.160 1.120 1.150 742,332 +0.03(+2.68%)
Feb 02, 2017 1.150 1.150 1.110 1.120 827,727 -0.01(-0.88%)
Feb 01, 2017 1.160 1.160 1.100 1.130 1,357,278 +0.04(+3.67%)
Jan 31, 2017 1.160 1.170 1.080 1.090 1,190,263 -0.05(-4.39%)
Jan 30, 2017 1.150 1.190 1.140 1.140 1,872,390 +0.02(+1.79%)
Jan 27, 2017 1.050 1.130 1.020 1.120 11,246,329 -0.40(-26.32%)
Jan 26, 2017 1.520 1.540 1.500 1.520 210,592 +0.00(+0.00%)
Jan 25, 2017 1.450 1.540 1.430 1.520 248,328 +0.09(+6.29%)
Jan 24, 2017 1.410 1.440 1.400 1.430 203,361 +0.02(+1.42%)
Jan 23, 2017 1.440 1.440 1.400 1.410 225,998 -0.03(-2.08%)
Jan 20, 2017 1.420 1.460 1.410 1.440 262,498 +0.02(+1.41%)
Jan 19, 2017 1.450 1.480 1.420 1.420 483,056 -0.03(-2.07%)
Jan 18, 2017 1.520 1.530 1.430 1.450 489,486 -0.05(-3.33%)
Jan 17, 2017 1.520 1.523 1.500 1.500 329,969 -0.01(-0.66%)
Jan 13, 2017 1.510 1.510 1.510 0 +0.01(+0.67%)
Jan 12, 2017 1.510 1.520 1.500 1.500 337,756 -0.02(-1.32%)
Jan 11, 2017 1.530 1.560 1.490 1.520 473,389 -0.02(-1.30%)
Jan 10, 2017 1.520 1.557 1.510 1.540 474,883 +0.01(+0.65%)
Jan 09, 2017 1.530 1.560 1.480 1.530 409,081 +0.01(+0.66%)
Jan 06, 2017 1.520 1.540 1.500 1.520 309,434 +0.00(+0.00%)
Jan 05, 2017 1.570 1.575 1.500 1.520 460,886 -0.01(-0.65%)
Jan 04, 2017 1.550 1.580 1.520 1.530 393,103 -0.01(-0.65%)
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.