Athersys Inc (NQ: ATHX )

0.5952 -0.0108 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 93.75 93.75 93.75 93.75 0 +0.00(+0.00%)
Mar 28, 2008 88.75 93.75 88.75 93.75 24 -6.25(-6.25%)
Mar 27, 2008 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Mar 26, 2008 93.50 100.00 93.50 100.00 26 +9.00(+9.89%)
Mar 25, 2008 91.00 91.00 86.00 91.00 42 -5.00(-5.21%)
Mar 24, 2008 93.75 96.25 87.50 96.00 94 +6.25(+6.96%)
Mar 21, 2008 93.75 96.25 88.75 89.75 118 +0.00(+0.00%)
Mar 20, 2008 93.75 96.25 88.75 89.75 118 -2.75(-2.97%)
Mar 19, 2008 112.25 112.25 88.75 92.50 258 +4.50(+5.11%)
Mar 18, 2008 95.25 97.50 88.00 88.00 174 -4.50(-4.86%)
Mar 17, 2008 92.50 92.50 92.50 92.50 4 +3.75(+4.23%)
Mar 14, 2008 99.25 100.00 88.00 88.75 95 -11.25(-11.25%)
Mar 13, 2008 99.75 100.00 99.75 100.00 83 +0.00(+0.00%)
Mar 12, 2008 100.00 100.00 100.00 100.00 6 +0.75(+0.76%)
Mar 11, 2008 99.25 100.00 99.25 99.25 68 +5.50(+5.87%)
Mar 10, 2008 107.75 107.75 93.75 93.75 16 -9.00(-8.76%)
Mar 07, 2008 100.00 103.50 87.50 102.75 353 +2.75(+2.75%)
Mar 06, 2008 103.00 103.00 100.00 100.00 12 +0.25(+0.25%)
Mar 05, 2008 109.75 109.75 99.75 99.75 39 -12.75(-11.33%)
Mar 04, 2008 97.50 112.50 95.75 112.50 1,941 +10.00(+9.76%)
Mar 03, 2008 112.50 112.50 75.00 102.50 448 -8.75(-7.87%)
Feb 29, 2008 100.00 112.25 87.50 111.25 1,206 +11.25(+11.25%)
Feb 28, 2008 93.75 107.00 90.00 100.00 612 +6.25(+6.67%)
Feb 27, 2008 93.75 93.75 93.75 93.75 0 +0.00(+0.00%)
Feb 26, 2008 93.75 93.75 93.75 93.75 0 +0.00(+0.00%)
Feb 25, 2008 93.50 95.00 93.50 93.75 136 +0.00(+0.00%)
Feb 22, 2008 76.25 93.75 76.25 93.75 560 +6.25(+7.14%)
Feb 21, 2008 91.75 91.75 87.50 87.50 48 +0.00(+0.00%)
Feb 20, 2008 96.25 96.25 87.50 87.50 152 -12.50(-12.50%)
Feb 19, 2008 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Feb 18, 2008 101.00 101.00 100.00 100.00 16 +0.00(+0.00%)
Feb 15, 2008 101.00 101.00 100.00 100.00 16 -0.75(-0.74%)
Feb 14, 2008 112.50 112.50 100.75 100.75 20 -1.25(-1.23%)
Feb 13, 2008 105.00 105.00 102.00 102.00 80 -3.00(-2.86%)
Feb 12, 2008 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
Feb 11, 2008 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
Feb 08, 2008 105.00 105.00 105.00 105.00 84 +0.00(+0.00%)
Feb 07, 2008 107.75 107.75 105.00 105.00 304 -5.00(-4.55%)
Feb 06, 2008 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Feb 05, 2008 110.00 110.00 110.00 110.00 12 -2.50(-2.22%)
Feb 04, 2008 112.75 112.75 112.50 112.50 64 -9.25(-7.60%)
Feb 01, 2008 122.50 122.50 110.25 121.75 292 -3.25(-2.60%)
Jan 31, 2008 112.50 125.00 102.50 125.00 1,264 +15.50(+14.16%)
Jan 30, 2008 125.00 125.00 102.50 109.50 595 -2.50(-2.23%)
Jan 29, 2008 107.50 112.00 97.50 112.00 134 +4.50(+4.19%)
Jan 28, 2008 112.50 115.50 105.00 107.50 176 -12.50(-10.42%)
Jan 25, 2008 122.25 122.25 106.25 120.00 84 -2.50(-2.04%)
Jan 24, 2008 106.25 122.50 106.25 122.50 274 +16.25(+15.29%)
Jan 23, 2008 106.25 106.25 106.25 106.25 8 +0.00(+0.00%)
Jan 22, 2008 106.25 106.25 106.25 106.25 64 +0.00(+0.00%)
Jan 21, 2008 111.25 111.25 106.25 106.25 132 +0.00(+0.00%)
Jan 18, 2008 111.25 111.25 106.25 106.25 132 -16.00(-13.09%)
Jan 17, 2008 112.75 122.25 107.50 122.25 482 +1.00(+0.82%)
Jan 16, 2008 106.25 121.25 106.25 121.25 597 -1.00(-0.82%)
Jan 15, 2008 122.25 122.25 122.25 122.25 0 +0.00(+0.00%)
Jan 14, 2008 122.25 122.25 122.25 122.25 0 +0.00(+0.00%)
Jan 11, 2008 110.00 122.25 106.25 122.25 212 +12.25(+11.14%)
Jan 10, 2008 112.50 112.50 110.00 110.00 133 -12.50(-10.20%)
Jan 09, 2008 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Jan 08, 2008 122.50 122.50 122.50 122.50 4 +0.25(+0.20%)
Jan 07, 2008 122.25 122.25 122.25 122.25 0 +0.00(+0.00%)
Jan 04, 2008 122.25 122.25 122.25 122.25 0 +0.00(+0.00%)
Jan 03, 2008 123.00 125.00 112.50 122.25 196 -0.50(-0.41%)
Jan 02, 2008 122.75 122.75 122.75 122.75 0 +0.00(+0.00%)
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.