Athersys Inc (NQ: ATHX )

2.179 +0.329 (+17.76%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.6128 0.6288 0.5789 0.6055 2,451,012 +0.00(+0.10%)
Mar 30, 2022 0.6249 0.6354 0.5843 0.6049 2,674,717 -0.03(-4.15%)
Mar 29, 2022 0.6400 0.6500 0.6210 0.6311 1,752,096 +0.00(+0.33%)
Mar 28, 2022 0.6589 0.6768 0.6115 0.6290 2,583,626 -0.02(-3.60%)
Mar 25, 2022 0.6800 0.6891 0.6400 0.6525 1,807,115 -0.03(-4.74%)
Mar 24, 2022 0.6900 0.6900 0.6660 0.6850 1,279,571 +0.01(+1.24%)
Mar 23, 2022 0.6955 0.7009 0.6650 0.6766 2,653,478 -0.03(-3.67%)
Mar 22, 2022 0.7100 0.7350 0.6720 0.7024 1,920,027 -0.01(-1.00%)
Mar 21, 2022 0.8000 0.8000 0.7000 0.7095 2,164,522 -0.03(-4.50%)
Mar 18, 2022 0.8200 0.8200 0.7400 0.7429 3,986,768 -0.09(-10.36%)
Mar 17, 2022 0.7700 0.8294 0.7024 0.8288 2,840,871 +0.14(+20.99%)
Mar 16, 2022 0.7000 0.7018 0.6750 0.6850 1,738,544 -0.00(-0.64%)
Mar 15, 2022 0.7000 0.7199 0.6817 0.6894 1,600,663 -0.00(-0.10%)
Mar 14, 2022 0.7400 0.7500 0.6706 0.6901 2,042,972 -0.06(-7.99%)
Mar 11, 2022 0.8130 0.8199 0.7229 0.7500 1,559,389 -0.05(-6.03%)
Mar 10, 2022 0.8244 0.8244 0.7750 0.7981 1,219,634 -0.04(-4.99%)
Mar 09, 2022 0.8074 0.8400 0.8000 0.8400 1,042,540 +0.05(+5.83%)
Mar 08, 2022 0.8000 0.8327 0.7812 0.7937 1,317,118 -0.01(-0.79%)
Mar 07, 2022 0.8189 0.8404 0.8000 0.8000 1,173,235 -0.03(-3.43%)
Mar 04, 2022 0.8692 0.8692 0.8200 0.8284 792,838 -0.02(-2.05%)
Mar 03, 2022 0.8626 0.8778 0.8394 0.8457 1,037,192 -0.01(-0.59%)
Mar 02, 2022 0.8925 0.8925 0.8500 0.8507 1,180,793 -0.05(-5.18%)
Mar 01, 2022 0.9100 0.9299 0.8800 0.8972 567,557 +0.00(+0.01%)
Feb 28, 2022 0.9200 0.9499 0.8924 0.8971 900,198 -0.03(-3.57%)
Feb 25, 2022 0.9200 0.9398 0.8901 0.9303 651,442 +0.02(+1.71%)
Feb 24, 2022 0.8200 0.9223 0.8500 0.9147 940,931 +0.03(+3.84%)
Feb 23, 2022 0.9081 0.9416 0.8616 0.8809 731,370 -0.05(-5.07%)
Feb 22, 2022 0.8500 0.9699 0.8500 0.9279 1,146,188 +0.07(+8.02%)
Feb 18, 2022 0.8590 0 -0.02(-1.81%)
Feb 17, 2022 0.8804 0.9000 0.8600 0.8748 617,378 -0.01(-1.42%)
Feb 16, 2022 0.9000 0.8997 0.8650 0.8874 506,660 -0.01(-0.74%)
Feb 15, 2022 0.8700 0.8999 0.8650 0.8940 903,467 +0.03(+3.45%)
Feb 14, 2022 0.9100 0.9200 0.8607 0.8642 1,092,093 -0.06(-6.20%)
Feb 11, 2022 0.9671 0.9969 0.9088 0.9213 1,526,670 -0.05(-5.26%)
Feb 10, 2022 0.9400 1.030 0.9250 0.9725 2,316,623 +0.01(+0.78%)
Feb 09, 2022 0.9358 0.9771 0.9301 0.9650 936,419 +0.03(+2.66%)
Feb 08, 2022 0.9350 0.9587 0.9100 0.9400 562,777 -0.02(-2.11%)
Feb 07, 2022 0.9542 0.9757 0.9274 0.9603 843,920 +0.02(+1.76%)
Feb 04, 2022 0.9650 0.9650 0.9007 0.9437 1,176,064 +0.01(+1.28%)
Feb 03, 2022 1.010 0.9300 0.9318 1,215,539 -0.09(-8.65%)
Feb 02, 2022 1.050 1.060 0.9300 1.020 2,309,928 -0.01(-0.97%)
Feb 01, 2022 1.000 1.040 0.9300 1.030 1,581,215 +0.04(+4.04%)
Jan 31, 2022 0.8700 0.9900 2,821,876 +0.13(+15.37%)
Jan 28, 2022 0.8150 0.8692 0.7909 0.8581 1,162,855 +0.06(+7.76%)
Jan 27, 2022 0.8300 0.8445 0.7800 0.7963 861,810 -0.02(-2.97%)
Jan 26, 2022 0.8200 0.8695 0.8050 0.8207 1,223,801 +0.00(+0.60%)
Jan 25, 2022 0.8300 0.8647 0.8031 0.8158 1,452,713 -0.00(-0.51%)
Jan 24, 2022 0.8000 0.8283 0.7505 0.8200 2,005,326 +0.02(+2.99%)
Jan 21, 2022 0.8600 0.8700 0.7901 0.7962 1,760,870 -0.04(-4.53%)
Jan 20, 2022 0.8300 0.9022 0.8300 0.8340 964,188 +0.01(+1.26%)
Jan 19, 2022 0.8200 0.8399 0.8100 0.8236 588,688 +0.00(+0.30%)
Jan 18, 2022 0.8700 0.8700 0.8200 0.8211 787,948 -0.06(-6.32%)
Jan 14, 2022 0.8765 0 +0.05(+6.37%)
Jan 13, 2022 0.8300 0.8449 0.8101 0.8240 1,100,768 -0.01(-0.72%)
Jan 12, 2022 0.9156 0.9156 0.8300 0.8300 1,621,976 -0.05(-5.97%)
Jan 11, 2022 0.8752 0.9078 0.8510 0.8827 596,633 +0.01(+1.49%)
Jan 10, 2022 0.9100 0.9065 0.8501 0.8697 973,189 -0.00(-0.31%)
Jan 07, 2022 0.8800 0.9120 0.8527 0.8724 1,445,985 -0.00(-0.25%)
Jan 06, 2022 0.9100 0.9177 0.8459 0.8746 938,664 -0.02(-2.12%)
Jan 05, 2022 0.9650 0.9735 0.8704 0.8935 1,258,182 -0.07(-7.00%)
Jan 04, 2022 1.060 1.070 0.9589 0.9608 1,518,402 -0.10(-9.36%)
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.