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 31, 2010 3.210 3.210 3.040 3.100 132,504 -0.01(-0.32%)
Mar 30, 2010 3.140 3.140 3.060 3.110 128,785 +0.04(+1.30%)
Mar 29, 2010 3.170 3.170 3.040 3.070 84,673 -0.03(-0.97%)
Mar 26, 2010 3.080 3.180 3.040 3.100 209,888 +0.04(+1.31%)
Mar 25, 2010 3.100 3.100 2.910 3.060 184,470 +0.04(+1.32%)
Mar 24, 2010 2.860 3.090 2.850 3.020 506,136 +0.16(+5.59%)
Mar 23, 2010 2.820 2.860 2.800 2.860 213,541 +0.07(+2.51%)
Mar 22, 2010 2.750 2.830 2.590 2.790 132,557 +0.05(+1.82%)
Mar 19, 2010 2.750 2.850 2.660 2.740 253,120 -0.01(-0.36%)
Mar 18, 2010 2.730 2.900 2.650 2.750 458,227 -0.11(-3.85%)
Mar 17, 2010 2.900 2.920 2.780 2.860 358,358 -0.04(-1.38%)
Mar 16, 2010 3.000 3.030 2.900 2.900 243,777 -0.05(-1.69%)
Mar 15, 2010 2.970 3.140 2.950 2.950 238,999 -0.09(-2.96%)
Mar 12, 2010 3.230 3.230 2.940 3.040 618,760 -0.28(-8.43%)
Mar 11, 2010 3.110 3.450 3.110 3.320 640,033 +0.22(+7.10%)
Mar 10, 2010 3.140 3.200 3.100 3.100 102,572 -0.01(-0.32%)
Mar 09, 2010 3.180 3.240 3.100 3.110 144,636 -0.02(-0.64%)
Mar 08, 2010 3.200 3.240 3.100 3.130 191,000 -0.07(-2.19%)
Mar 05, 2010 3.270 3.270 3.200 3.200 163,087 -0.03(-0.93%)
Mar 04, 2010 3.260 3.280 3.170 3.230 93,826 +0.03(+0.94%)
Mar 03, 2010 3.200 3.220 3.080 3.200 315,544 -0.02(-0.62%)
Mar 02, 2010 3.410 3.410 3.200 3.220 270,221 -0.12(-3.59%)
Mar 01, 2010 3.260 3.390 3.210 3.340 233,946 +0.04(+1.21%)
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%)
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.