Athersys Inc (NQ: ATHX )

0.2991 +0.0291 (+10.78%)
Streaming Delayed Price Updated: 3:46 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 2.220 2.350 2.220 2.250 928,164 +0.02(+0.90%)
Mar 30, 2016 2.410 2.430 2.180 2.230 1,441,822 -0.19(-7.85%)
Mar 29, 2016 2.280 2.450 2.250 2.420 878,470 +0.09(+3.86%)
Mar 28, 2016 2.660 2.690 2.310 2.330 1,971,244 -0.30(-11.41%)
Mar 24, 2016 2.480 2.630 2.630 2.630 1,186,200 +0.12(+4.78%)
Mar 23, 2016 2.700 2.900 2.500 2.510 1,974,973 -0.14(-5.10%)
Mar 22, 2016 2.450 2.680 2.370 2.645 1,495,801 +0.25(+10.21%)
Mar 21, 2016 2.450 2.480 2.385 2.400 831,220 -0.03(-1.23%)
Mar 18, 2016 2.450 2.455 2.340 2.430 1,318,851 -0.04(-1.62%)
Mar 17, 2016 2.440 2.500 2.350 2.470 1,180,346 +0.10(+4.22%)
Mar 16, 2016 2.350 2.420 2.220 2.370 855,123 +0.04(+1.72%)
Mar 15, 2016 2.330 2.355 2.200 2.330 921,227 +0.00(+0.00%)
Mar 14, 2016 2.170 2.380 2.150 2.330 2,615,469 +0.15(+6.88%)
Mar 11, 2016 2.010 2.250 1.970 2.180 6,436,726 +0.35(+19.13%)
Mar 10, 2016 1.900 1.900 1.780 1.830 671,251 -0.04(-2.14%)
Mar 09, 2016 1.880 1.960 1.810 1.870 734,346 +0.02(+1.08%)
Mar 08, 2016 1.780 2.000 1.780 1.850 1,006,940 +0.01(+0.54%)
Mar 07, 2016 1.800 1.930 1.780 1.840 814,656 +0.06(+3.37%)
Mar 04, 2016 1.770 1.930 1.730 1.780 989,353 +0.00(+0.00%)
Mar 03, 2016 1.870 1.900 1.770 1.780 583,179 -0.11(-5.82%)
Mar 02, 2016 1.870 1.930 1.850 1.890 519,705 +0.02(+1.07%)
Mar 01, 2016 1.850 1.910 1.790 1.870 543,497 +0.09(+5.06%)
Feb 29, 2016 1.740 1.880 1.740 1.780 821,974 +0.04(+2.30%)
Feb 26, 2016 1.990 2.000 1.710 1.740 1,302,002 -0.22(-11.22%)
Feb 25, 2016 1.900 2.000 1.810 1.960 1,477,036 +0.13(+7.10%)
Feb 24, 2016 1.730 1.870 1.660 1.830 941,774 +0.10(+5.78%)
Feb 23, 2016 1.800 1.800 1.680 1.730 688,362 -0.05(-2.81%)
Feb 22, 2016 1.600 1.780 1.550 1.780 1,413,214 +0.18(+11.25%)
Feb 19, 2016 1.600 1.750 1.500 1.600 2,174,453 -0.09(-5.33%)
Feb 18, 2016 1.830 2.150 1.510 1.690 11,034,904 +0.24(+16.55%)
Feb 17, 2016 1.380 1.470 1.350 1.450 725,077 +0.11(+8.21%)
Feb 16, 2016 1.260 1.390 1.260 1.340 522,001 +0.10(+8.06%)
Feb 12, 2016 1.250 1.240 1.240 1.240 368,500 +0.01(+0.81%)
Feb 11, 2016 1.190 1.250 1.160 1.230 315,416 +0.02(+1.65%)
Feb 10, 2016 1.180 1.260 1.160 1.210 281,635 +0.03(+2.54%)
Feb 09, 2016 1.300 1.300 1.160 1.180 222,622 +0.02(+1.72%)
Feb 08, 2016 1.220 1.220 1.150 1.160 341,340 -0.07(-5.69%)
Feb 05, 2016 1.230 1.260 1.200 1.230 200,414 -0.01(-0.81%)
Feb 04, 2016 1.280 1.320 1.220 1.240 407,240 -0.03(-2.36%)
Feb 03, 2016 1.240 1.280 1.200 1.270 186,318 +0.03(+2.42%)
Feb 02, 2016 1.220 1.300 1.200 1.240 169,537 +0.02(+1.64%)
Feb 01, 2016 1.160 1.230 1.150 1.220 237,952 +0.06(+5.17%)
Jan 29, 2016 1.150 1.220 1.150 1.160 140,348 +0.01(+0.87%)
Jan 28, 2016 1.190 1.209 1.150 1.150 214,538 +0.01(+0.88%)
Jan 27, 2016 1.210 1.250 1.140 1.140 421,712 -0.06(-5.00%)
Jan 26, 2016 1.270 1.270 1.150 1.200 347,653 +0.02(+1.69%)
Jan 25, 2016 1.220 1.340 1.180 1.180 420,762 -0.05(-4.07%)
Jan 22, 2016 1.200 1.250 1.170 1.230 363,130 +0.05(+4.24%)
Jan 21, 2016 1.160 1.200 1.120 1.180 266,161 +0.02(+1.72%)
Jan 20, 2016 1.110 1.160 1.030 1.160 344,208 +0.06(+5.45%)
Jan 19, 2016 1.170 1.170 1.060 1.100 282,398 -0.03(-2.65%)
Jan 15, 2016 1.160 1.130 1.130 1.130 292,500 -0.03(-2.59%)
Jan 14, 2016 1.090 1.160 1.050 1.160 455,101 +0.10(+9.43%)
Jan 13, 2016 1.250 1.270 1.050 1.060 843,843 -0.16(-13.11%)
Jan 12, 2016 1.250 1.340 1.210 1.220 595,180 -0.05(-3.94%)
Jan 11, 2016 1.340 1.370 1.210 1.270 1,295,492 +0.02(+1.60%)
Jan 08, 2016 1.310 1.490 1.180 1.250 6,540,038 +0.22(+21.36%)
Jan 07, 2016 1.000 1.030 0.9800 1.030 320,379 +0.03(+3.00%)
Jan 06, 2016 1.010 1.019 0.9820 1.000 349,647 -0.01(-0.99%)
Jan 05, 2016 1.020 1.020 1.000 1.010 240,656 +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.