Athersys Inc (NQ: ATHX )

0.6533 -0.0068 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 55.50 58.75 55.50 56.25 37,126 +0.50(+0.90%)
Mar 30, 2016 60.25 60.75 54.50 55.75 57,672 -4.75(-7.85%)
Mar 29, 2016 57.00 61.25 56.25 60.50 35,138 +2.25(+3.86%)
Mar 28, 2016 66.50 67.25 57.75 58.25 78,849 -7.50(-11.41%)
Mar 24, 2016 62.00 65.75 65.75 65.75 47,448 +3.00(+4.78%)
Mar 23, 2016 67.50 72.50 62.50 62.75 78,998 -3.38(-5.10%)
Mar 22, 2016 61.25 67.00 59.25 66.12 59,832 +6.12(+10.21%)
Mar 21, 2016 61.25 62.00 59.62 60.00 33,248 -0.75(-1.23%)
Mar 18, 2016 61.25 61.38 58.50 60.75 52,754 -1.00(-1.62%)
Mar 17, 2016 61.00 62.50 58.75 61.75 47,213 +2.50(+4.22%)
Mar 16, 2016 58.75 60.50 55.50 59.25 34,204 +1.00(+1.72%)
Mar 15, 2016 58.25 58.88 55.00 58.25 36,849 +0.00(+0.00%)
Mar 14, 2016 54.25 59.50 53.75 58.25 104,618 +3.75(+6.88%)
Mar 11, 2016 50.25 56.25 49.25 54.50 257,469 +8.75(+19.13%)
Mar 10, 2016 47.50 47.50 44.50 45.75 26,850 -1.00(-2.14%)
Mar 09, 2016 47.00 49.00 45.25 46.75 29,373 +0.50(+1.08%)
Mar 08, 2016 44.50 50.00 44.50 46.25 40,277 +0.25(+0.54%)
Mar 07, 2016 45.00 48.25 44.50 46.00 32,586 +1.50(+3.37%)
Mar 04, 2016 44.25 48.25 43.25 44.50 39,574 +0.00(+0.00%)
Mar 03, 2016 46.75 47.50 44.25 44.50 23,327 -2.75(-5.82%)
Mar 02, 2016 46.75 48.25 46.25 47.25 20,788 +0.50(+1.07%)
Mar 01, 2016 46.25 47.75 44.75 46.75 21,739 +2.25(+5.06%)
Feb 29, 2016 43.50 47.00 43.50 44.50 32,878 +1.00(+2.30%)
Feb 26, 2016 49.75 50.00 42.75 43.50 52,080 -5.50(-11.22%)
Feb 25, 2016 47.50 50.00 45.25 49.00 59,081 +3.25(+7.10%)
Feb 24, 2016 43.25 46.75 41.50 45.75 37,670 +2.50(+5.78%)
Feb 23, 2016 45.00 45.00 42.00 43.25 27,534 -1.25(-2.81%)
Feb 22, 2016 40.00 44.50 38.75 44.50 56,528 +4.50(+11.25%)
Feb 19, 2016 40.00 43.75 37.50 40.00 86,978 -2.25(-5.33%)
Feb 18, 2016 45.75 53.75 37.75 42.25 441,396 +6.00(+16.55%)
Feb 17, 2016 34.50 36.75 33.75 36.25 29,003 +2.75(+8.21%)
Feb 16, 2016 31.50 34.75 31.50 33.50 20,880 +2.50(+8.06%)
Feb 12, 2016 31.25 31.00 31.00 31.00 14,740 +0.25(+0.81%)
Feb 11, 2016 29.75 31.25 29.00 30.75 12,616 +0.50(+1.65%)
Feb 10, 2016 29.50 31.50 29.00 30.25 11,265 +0.75(+2.54%)
Feb 09, 2016 32.50 32.50 29.00 29.50 8,904 +0.50(+1.72%)
Feb 08, 2016 30.50 30.50 28.75 29.00 13,653 -1.75(-5.69%)
Feb 05, 2016 30.75 31.50 30.00 30.75 8,016 -0.25(-0.81%)
Feb 04, 2016 32.00 33.00 30.50 31.00 16,289 -0.75(-2.36%)
Feb 03, 2016 31.00 32.00 30.00 31.75 7,452 +0.75(+2.42%)
Feb 02, 2016 30.50 32.50 30.00 31.00 6,781 +0.50(+1.64%)
Feb 01, 2016 29.00 30.75 28.75 30.50 9,518 +1.50(+5.17%)
Jan 29, 2016 28.75 30.50 28.75 29.00 5,613 +0.25(+0.87%)
Jan 28, 2016 29.75 30.21 28.75 28.75 8,581 +0.25(+0.88%)
Jan 27, 2016 30.25 31.25 28.50 28.50 16,868 -1.50(-5.00%)
Jan 26, 2016 31.75 31.75 28.75 30.00 13,906 +0.50(+1.69%)
Jan 25, 2016 30.50 33.50 29.50 29.50 16,830 -1.25(-4.07%)
Jan 22, 2016 30.00 31.25 29.25 30.75 14,525 +1.25(+4.24%)
Jan 21, 2016 29.00 30.00 28.00 29.50 10,646 +0.50(+1.72%)
Jan 20, 2016 27.75 29.00 25.75 29.00 13,768 +1.50(+5.45%)
Jan 19, 2016 29.25 29.25 26.50 27.50 11,295 -0.75(-2.65%)
Jan 15, 2016 29.00 28.25 28.25 28.25 11,700 -0.75(-2.59%)
Jan 14, 2016 27.25 29.00 26.25 29.00 18,204 +2.50(+9.43%)
Jan 13, 2016 31.25 31.75 26.25 26.50 33,753 -4.00(-13.11%)
Jan 12, 2016 31.25 33.50 30.25 30.50 23,807 -1.25(-3.94%)
Jan 11, 2016 33.50 34.25 30.25 31.75 51,819 +0.50(+1.60%)
Jan 08, 2016 32.75 37.25 29.50 31.25 261,601 +5.50(+21.36%)
Jan 07, 2016 25.00 25.75 24.50 25.75 12,815 +0.75(+3.00%)
Jan 06, 2016 25.25 25.48 24.55 25.00 13,985 -0.25(-0.99%)
Jan 05, 2016 25.50 25.50 25.00 25.25 9,626 +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.