Athersys Inc (NQ: ATHX )

1.630 +0.210 (+14.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 1.600 1.680 1.490 1.550 198,007 -0.02(-1.27%)
Mar 29, 2012 1.670 1.670 1.570 1.570 144,302 -0.07(-4.27%)
Mar 28, 2012 1.780 1.780 1.580 1.640 108,604 -0.03(-1.80%)
Mar 27, 2012 1.700 1.700 1.640 1.670 32,228 +0.00(+0.00%)
Mar 26, 2012 1.720 1.720 1.640 1.670 76,116 -0.01(-0.60%)
Mar 23, 2012 1.720 1.720 1.650 1.680 67,962 -0.05(-2.89%)
Mar 22, 2012 1.660 1.750 1.650 1.730 27,587 +0.04(+2.37%)
Mar 21, 2012 1.650 1.690 1.580 1.690 135,479 +0.08(+4.97%)
Mar 20, 2012 1.800 1.800 1.610 1.610 157,666 -0.06(-3.59%)
Mar 19, 2012 1.790 1.790 1.600 1.670 88,527 -0.13(-7.22%)
Mar 16, 2012 1.570 1.800 1.570 1.800 78,637 +0.21(+13.21%)
Mar 15, 2012 1.690 1.750 1.590 1.590 135,623 -0.07(-4.22%)
Mar 14, 2012 1.710 1.710 1.600 1.660 114,943 +0.02(+1.22%)
Mar 13, 2012 1.770 1.770 1.560 1.640 165,189 -0.06(-3.53%)
Mar 12, 2012 1.760 1.790 1.680 1.700 158,687 -0.04(-2.30%)
Mar 09, 2012 1.780 1.820 1.725 1.740 481,354 -0.20(-10.31%)
Mar 08, 2012 1.890 1.980 1.890 1.940 29,970 +0.07(+3.74%)
Mar 07, 2012 1.900 1.900 1.843 1.870 29,842 +0.01(+0.54%)
Mar 06, 2012 1.900 1.900 1.820 1.860 101,725 -0.05(-2.62%)
Mar 05, 2012 2.010 2.020 1.900 1.910 43,684 -0.12(-5.91%)
Mar 02, 2012 2.120 2.120 2.000 2.030 64,383 -0.09(-4.25%)
Mar 01, 2012 2.050 2.140 1.980 2.120 94,364 +0.10(+4.95%)
Feb 29, 2012 1.950 2.050 1.915 2.020 93,149 +0.07(+3.59%)
Feb 28, 2012 1.990 2.000 1.950 1.950 42,209 -0.03(-1.52%)
Feb 27, 2012 2.010 2.030 1.930 1.980 59,137 -0.05(-2.46%)
Feb 24, 2012 2.010 2.080 1.951 2.030 91,436 +0.04(+2.01%)
Feb 23, 2012 1.940 2.000 1.920 1.990 96,295 +0.07(+3.65%)
Feb 22, 2012 1.890 1.940 1.880 1.920 75,467 +0.03(+1.59%)
Feb 21, 2012 1.900 1.940 1.870 1.890 43,115 +0.00(+0.00%)
Feb 17, 2012 1.910 1.920 1.880 1.890 93,124 +0.01(+0.53%)
Feb 16, 2012 1.820 1.950 1.820 1.880 67,221 +0.04(+2.17%)
Feb 15, 2012 1.890 1.910 1.840 1.840 77,759 -0.01(-0.54%)
Feb 14, 2012 1.940 1.941 1.850 1.850 67,292 -0.05(-2.63%)
Feb 13, 2012 1.870 1.920 1.851 1.900 46,153 +0.05(+2.70%)
Feb 10, 2012 1.890 1.890 1.850 1.850 49,936 -0.03(-1.60%)
Feb 09, 2012 1.900 1.920 1.880 1.880 51,936 -0.01(-0.53%)
Feb 08, 2012 1.920 1.950 1.880 1.890 73,967 -0.03(-1.56%)
Feb 07, 2012 1.930 1.990 1.910 1.920 60,763 -0.01(-0.52%)
Feb 06, 2012 1.970 2.000 1.920 1.930 196,119 +0.03(+1.58%)
Feb 03, 2012 1.920 2.050 1.860 1.900 225,256 +0.03(+1.60%)
Feb 02, 2012 1.920 1.920 1.800 1.870 218,529 +0.04(+2.19%)
Feb 01, 2012 1.900 2.330 1.821 1.830 654,340 -0.04(-2.14%)
Jan 31, 2012 1.880 1.890 1.814 1.870 25,713 +0.01(+0.54%)
Jan 30, 2012 1.910 1.930 1.840 1.860 20,566 -0.07(-3.63%)
Jan 27, 2012 1.900 1.940 1.860 1.930 47,388 +0.05(+2.42%)
Jan 26, 2012 1.920 1.929 1.800 1.884 41,131 +0.02(+1.31%)
Jan 25, 2012 1.880 1.940 1.860 1.860 66,306 -0.02(-1.06%)
Jan 24, 2012 1.990 2.060 1.870 1.880 103,330 -0.14(-6.93%)
Jan 23, 2012 2.000 2.105 2.000 2.020 71,682 +0.01(+0.50%)
Jan 20, 2012 2.090 2.100 2.000 2.010 36,140 -0.09(-4.29%)
Jan 19, 2012 2.100 2.117 2.060 2.100 49,929 +0.02(+0.96%)
Jan 18, 2012 2.030 2.110 1.950 2.080 51,990 +0.04(+1.96%)
Jan 17, 2012 2.100 2.140 2.030 2.040 20,200 -0.07(-3.31%)
Jan 13, 2012 2.040 2.130 1.990 2.110 55,895 +0.06(+2.92%)
Jan 12, 2012 2.110 2.122 2.030 2.050 45,710 -0.08(-3.76%)
Jan 11, 2012 2.100 2.170 2.050 2.130 41,150 -0.01(-0.47%)
Jan 10, 2012 2.150 2.150 2.070 2.140 17,855 +0.06(+2.88%)
Jan 09, 2012 2.000 2.199 2.000 2.080 50,990 +0.04(+1.96%)
Jan 06, 2012 2.230 2.260 2.040 2.040 76,011 -0.09(-4.23%)
Jan 05, 2012 2.020 2.150 1.975 2.130 166,547 +0.16(+8.12%)
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.