Athersys Inc (NQ: ATHX )

0.6350 +0.0261 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 45.75 45.75 45.75 0 +0.00(+0.00%)
Mar 28, 2018 46.25 47.25 45.00 45.75 12,135 -0.75(-1.61%)
Mar 27, 2018 48.50 48.50 46.25 46.50 10,450 -1.50(-3.12%)
Mar 26, 2018 47.75 48.50 46.25 48.00 17,580 +1.00(+2.13%)
Mar 23, 2018 48.25 49.50 47.00 47.00 22,273 -1.50(-3.09%)
Mar 22, 2018 49.50 49.50 46.75 48.50 40,669 -1.00(-2.02%)
Mar 21, 2018 47.75 50.75 46.81 49.50 24,812 +2.00(+4.21%)
Mar 20, 2018 47.50 48.50 46.50 47.50 21,488 +0.25(+0.53%)
Mar 19, 2018 46.50 48.00 43.75 47.25 24,927 +0.75(+1.61%)
Mar 16, 2018 45.50 46.89 44.75 46.50 30,713 +0.75(+1.64%)
Mar 15, 2018 48.25 48.50 45.50 45.75 35,586 -2.25(-4.69%)
Mar 14, 2018 48.75 51.25 47.50 48.00 72,019 +2.00(+4.35%)
Mar 13, 2018 44.50 47.50 43.25 46.00 97,968 +7.00(+17.95%)
Mar 12, 2018 38.75 40.25 38.25 39.00 11,921 +0.00(+0.00%)
Mar 09, 2018 38.25 39.25 36.75 39.00 14,452 +0.75(+1.96%)
Mar 08, 2018 41.00 41.50 37.75 38.25 20,658 -2.00(-4.97%)
Mar 07, 2018 38.25 41.25 37.25 40.25 23,837 +2.00(+5.23%)
Mar 06, 2018 38.50 39.00 36.75 38.25 14,616 +0.25(+0.66%)
Mar 05, 2018 34.00 38.75 34.00 38.00 23,783 +4.00(+11.76%)
Mar 02, 2018 33.50 34.00 32.25 34.00 37,550 +0.50(+1.49%)
Mar 01, 2018 34.50 34.75 33.50 33.50 16,663 -0.75(-2.19%)
Feb 28, 2018 36.25 36.50 34.25 34.25 15,063 -1.75(-4.86%)
Feb 27, 2018 34.75 36.25 33.77 36.00 19,587 +1.50(+4.35%)
Feb 26, 2018 35.50 36.00 33.50 34.50 28,885 -0.50(-1.43%)
Feb 23, 2018 35.00 35.50 34.00 35.00 10,331 +0.50(+1.45%)
Feb 22, 2018 35.00 36.00 34.25 34.50 10,815 -0.25(-0.72%)
Feb 21, 2018 34.25 36.25 33.25 34.75 15,789 +0.25(+0.72%)
Feb 20, 2018 35.50 36.02 33.25 34.50 30,436 -1.50(-4.17%)
Feb 16, 2018 36.00 36.00 36.00 0 -0.50(-1.37%)
Feb 15, 2018 36.00 36.75 34.00 36.50 32,490 +1.25(+3.55%)
Feb 14, 2018 39.75 40.22 32.50 35.25 103,131 -5.00(-12.42%)
Feb 13, 2018 41.00 41.00 39.50 40.25 19,511 -0.75(-1.83%)
Feb 12, 2018 42.00 42.25 40.50 41.00 14,843 +0.00(+0.00%)
Feb 09, 2018 42.25 42.25 38.75 41.00 35,128 +0.00(+0.00%)
Feb 08, 2018 42.25 42.75 41.00 41.00 23,852 -1.25(-2.96%)
Feb 07, 2018 42.75 43.16 41.50 42.25 21,072 -0.50(-1.17%)
Feb 06, 2018 41.25 43.25 41.00 42.75 25,950 +0.00(+0.00%)
Feb 05, 2018 43.50 43.51 41.50 42.75 19,150 -0.50(-1.16%)
Feb 02, 2018 44.00 45.38 42.50 43.25 33,805 -0.75(-1.70%)
Feb 01, 2018 43.75 44.50 43.25 44.00 16,054 +0.25(+0.57%)
Jan 31, 2018 45.00 45.25 43.50 43.75 29,323 -1.00(-2.23%)
Jan 30, 2018 45.00 46.00 44.25 44.75 24,205 -0.50(-1.10%)
Jan 29, 2018 46.75 46.98 45.25 45.25 14,336 -1.50(-3.21%)
Jan 26, 2018 46.25 47.25 45.50 46.75 24,656 +0.75(+1.63%)
Jan 25, 2018 47.00 48.25 46.00 46.00 16,134 -0.75(-1.60%)
Jan 24, 2018 48.75 48.75 46.25 46.75 20,067 -1.75(-3.61%)
Jan 23, 2018 48.75 48.75 48.00 48.50 10,869 +0.25(+0.52%)
Jan 22, 2018 48.25 48.75 47.75 48.25 16,507 +0.25(+0.52%)
Jan 19, 2018 47.00 48.50 46.25 48.00 11,648 +1.00(+2.13%)
Jan 18, 2018 47.50 47.75 46.75 47.00 9,905 -0.50(-1.05%)
Jan 17, 2018 49.75 50.00 46.00 47.50 30,099 -1.75(-3.55%)
Jan 16, 2018 51.25 51.25 48.00 49.25 26,626 +0.50(+1.03%)
Jan 12, 2018 48.75 48.75 48.75 0 -0.25(-0.51%)
Jan 11, 2018 48.25 49.96 47.75 49.00 19,050 +0.75(+1.55%)
Jan 10, 2018 48.25 48.31 47.75 48.25 22,295 -0.50(-1.03%)
Jan 09, 2018 51.25 52.50 48.25 48.75 31,066 -2.00(-3.94%)
Jan 08, 2018 48.75 51.74 47.25 50.75 51,476 +3.00(+6.28%)
Jan 05, 2018 46.75 49.20 45.75 47.75 24,761 +1.50(+3.24%)
Jan 04, 2018 45.75 46.50 45.50 46.25 16,126 +0.75(+1.65%)
Jan 03, 2018 45.00 46.28 44.83 45.50 22,427 +0.25(+0.55%)
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.