Athersys Inc (NQ: ATHX )

0.2151 -0.0249 (-10.37%)
Streaming Delayed Price Updated: 2:29 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 2.700 3.000 2.550 3.000 42,562 +0.21(+7.53%)
Apr 29, 2008 1.550 2.800 1.550 2.790 11,817 +0.29(+11.60%)
Apr 28, 2008 2.510 2.510 2.500 2.500 2,600 -0.25(-9.09%)
Apr 25, 2008 2.750 2.750 2.750 2.750 3,000 -0.06(-2.14%)
Apr 24, 2008 2.810 2.810 2.810 2.810 275 +0.30(+11.95%)
Apr 23, 2008 2.510 2.510 2.510 2.510 0 +0.00(+0.00%)
Apr 22, 2008 2.610 2.950 2.510 2.510 3,407 -0.09(-3.46%)
Apr 21, 2008 2.960 2.960 2.600 2.600 2,900 -0.30(-10.34%)
Apr 18, 2008 2.900 2.980 2.900 2.900 2,450 -0.00(-0.00%)
Apr 17, 2008 2.900 2.900 2.900 2.900 1,000 +0.15(+5.45%)
Apr 16, 2008 3.000 3.000 2.750 2.750 3,600 -0.05(-1.79%)
Apr 15, 2008 3.220 3.220 2.630 2.800 1,157 -0.22(-7.28%)
Apr 14, 2008 2.910 3.100 2.870 3.020 29,900 +0.02(+0.67%)
Apr 11, 2008 2.800 3.000 2.800 3.000 30,770 +0.20(+7.14%)
Apr 10, 2008 2.800 2.810 2.800 2.800 4,515 +0.00(+0.00%)
Apr 09, 2008 3.270 3.270 2.750 2.800 2,374 -0.57(-16.91%)
Apr 08, 2008 3.350 3.370 3.350 3.370 1,330 -0.05(-1.46%)
Apr 07, 2008 3.420 3.420 3.420 3.420 180 -0.06(-1.72%)
Apr 04, 2008 3.480 3.480 3.480 3.480 200 -0.01(-0.29%)
Apr 03, 2008 3.490 3.490 3.490 3.490 600 -0.01(-0.29%)
Apr 02, 2008 3.500 3.500 3.280 3.500 3,922 +0.50(+16.67%)
Apr 01, 2008 3.600 3.600 1.960 3.000 11,250 -0.75(-20.00%)
Mar 31, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Mar 28, 2008 3.550 3.750 3.550 3.750 600 -0.25(-6.25%)
Mar 27, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 26, 2008 3.740 4.000 3.740 4.000 668 +0.36(+9.89%)
Mar 25, 2008 3.640 3.640 3.440 3.640 1,056 -0.20(-5.21%)
Mar 24, 2008 3.750 3.850 3.500 3.840 2,353 +0.25(+6.96%)
Mar 21, 2008 3.750 3.850 3.550 3.590 2,974 +0.00(+0.00%)
Mar 20, 2008 3.750 3.850 3.550 3.590 2,974 -0.11(-2.97%)
Mar 19, 2008 4.490 4.490 3.550 3.700 6,463 +0.18(+5.11%)
Mar 18, 2008 3.810 3.900 3.520 3.520 4,350 -0.18(-4.86%)
Mar 17, 2008 3.700 3.700 3.700 3.700 100 +0.15(+4.23%)
Mar 14, 2008 3.970 4.000 3.520 3.550 2,386 -0.45(-11.25%)
Mar 13, 2008 3.990 4.000 3.990 4.000 2,079 +0.00(+0.00%)
Mar 12, 2008 4.000 4.000 4.000 4.000 150 +0.03(+0.76%)
Mar 11, 2008 3.970 4.000 3.970 3.970 1,704 +0.22(+5.87%)
Mar 10, 2008 4.310 4.310 3.750 3.750 400 -0.36(-8.76%)
Mar 07, 2008 4.000 4.140 3.500 4.110 8,834 +0.11(+2.75%)
Mar 06, 2008 4.120 4.120 4.000 4.000 300 +0.01(+0.25%)
Mar 05, 2008 4.390 4.390 3.990 3.990 991 -0.51(-11.33%)
Mar 04, 2008 3.900 4.500 3.830 4.500 48,536 +0.40(+9.76%)
Mar 03, 2008 4.500 4.500 3.000 4.100 11,209 -0.35(-7.87%)
Feb 29, 2008 4.000 4.490 3.500 4.450 30,160 +0.45(+11.25%)
Feb 28, 2008 3.750 4.280 3.600 4.000 15,322 +0.25(+6.67%)
Feb 27, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 26, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 25, 2008 3.740 3.800 3.740 3.750 3,400 +0.00(+0.00%)
Feb 22, 2008 3.050 3.750 3.050 3.750 14,001 +0.25(+7.14%)
Feb 21, 2008 3.670 3.670 3.500 3.500 1,200 +0.00(+0.00%)
Feb 20, 2008 3.850 3.850 3.500 3.500 3,800 -0.50(-12.50%)
Feb 19, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 18, 2008 4.040 4.040 4.000 4.000 400 +0.00(+0.00%)
Feb 15, 2008 4.040 4.040 4.000 4.000 400 -0.03(-0.74%)
Feb 14, 2008 4.500 4.500 4.030 4.030 500 -0.05(-1.23%)
Feb 13, 2008 4.200 4.200 4.080 4.080 2,000 -0.12(-2.86%)
Feb 12, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Feb 11, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Feb 08, 2008 4.200 4.200 4.200 4.200 2,100 +0.00(+0.00%)
Feb 07, 2008 4.310 4.310 4.200 4.200 7,600 -0.20(-4.55%)
Feb 06, 2008 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Feb 05, 2008 4.400 4.400 4.400 4.400 300 -0.10(-2.22%)
Feb 04, 2008 4.510 4.510 4.500 4.500 1,600 -0.37(-7.60%)
Feb 01, 2008 4.900 4.900 4.410 4.870 7,305 -0.13(-2.60%)
Jan 31, 2008 4.500 5.000 4.100 5.000 31,620 +0.62(+14.16%)
Jan 30, 2008 5.000 5.000 4.100 4.380 14,880 -0.10(-2.23%)
Jan 29, 2008 4.300 4.480 3.900 4.480 3,350 +0.18(+4.19%)
Jan 28, 2008 4.500 4.620 4.200 4.300 4,400 -0.50(-10.42%)
Jan 25, 2008 4.890 4.890 4.250 4.800 2,104 -0.10(-2.04%)
Jan 24, 2008 4.250 4.900 4.250 4.900 6,850 +0.65(+15.29%)
Jan 23, 2008 4.250 4.250 4.250 4.250 200 +0.00(+0.00%)
Jan 22, 2008 4.250 4.250 4.250 4.250 1,617 +0.00(+0.00%)
Jan 21, 2008 4.450 4.450 4.250 4.250 3,300 +0.00(+0.00%)
Jan 18, 2008 4.450 4.450 4.250 4.250 3,300 -0.64(-13.09%)
Jan 17, 2008 4.510 4.890 4.300 4.890 12,069 +0.04(+0.82%)
Jan 16, 2008 4.250 4.850 4.250 4.850 14,931 -0.04(-0.82%)
Jan 15, 2008 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
Jan 14, 2008 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
Jan 11, 2008 4.400 4.890 4.250 4.890 5,308 +0.49(+11.14%)
Jan 10, 2008 4.500 4.500 4.400 4.400 3,341 -0.50(-10.20%)
Jan 09, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jan 08, 2008 4.900 4.900 4.900 4.900 100 +0.01(+0.20%)
Jan 07, 2008 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
Jan 04, 2008 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
Jan 03, 2008 4.920 5.000 4.500 4.890 4,904 -0.02(-0.41%)
Jan 02, 2008 4.910 4.910 4.910 4.910 0 +0.00(+0.00%)
Jan 01, 2008 5.010 5.010 4.395 4.910 42,303 +0.00(+0.00%)
Dec 31, 2007 5.010 5.010 4.395 4.910 42,303 -0.09(-1.80%)
Dec 28, 2007 4.500 5.000 4.500 5.000 30,466 +0.60(+13.64%)
Dec 27, 2007 4.000 4.500 3.510 4.400 5,585 +0.34(+8.37%)
Dec 26, 2007 4.050 4.070 4.050 4.060 8,031 -0.01(-0.25%)
Dec 24, 2007 4.070 4.070 4.070 4.070 2,200 -0.03(-0.73%)
Dec 21, 2007 4.500 4.500 3.870 4.100 10,700 +0.20(+5.13%)
Dec 20, 2007 4.370 4.370 3.880 3.900 2,008 -0.47(-10.76%)
Dec 19, 2007 4.370 4.370 4.370 4.370 192 -0.13(-2.89%)
Dec 18, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Dec 17, 2007 4.550 4.550 4.370 4.500 11,450 +0.00(+0.00%)
Dec 14, 2007 4.500 4.500 4.500 4.500 1,100 +0.00(+0.00%)
Dec 13, 2007 4.550 4.550 4.350 4.500 7,299 +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.