Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athersys Inc (NQ: ATHX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.080 2.090 1.980 2.010 284,123 -0.06(-2.90%)
Apr 27, 2018 2.010 2.080 1.960 2.070 349,406 +0.08(+4.02%)
Apr 26, 2018 2.000 2.040 1.950 1.990 332,765 -0.02(-1.00%)
Apr 25, 2018 2.070 2.100 2.000 2.010 523,005 -0.05(-2.43%)
Apr 24, 2018 2.110 2.150 2.000 2.060 734,960 -0.03(-1.44%)
Apr 23, 2018 2.050 2.130 2.040 2.090 890,359 +0.07(+3.47%)
Apr 20, 2018 2.000 2.050 1.921 2.020 472,109 +0.00(+0.00%)
Apr 19, 2018 2.030 2.100 2.000 2.020 1,292,078 +0.00(+0.00%)
Apr 18, 2018 1.980 2.110 1.960 2.020 1,177,691 +0.05(+2.54%)
Apr 17, 2018 1.940 2.000 1.900 1.970 424,451 +0.03(+1.55%)
Apr 16, 2018 1.970 1.980 1.890 1.940 258,432 -0.02(-1.02%)
Apr 13, 2018 1.970 2.030 1.950 1.960 697,437 +0.01(+0.51%)
Apr 12, 2018 1.910 1.980 1.910 1.950 419,827 +0.05(+2.63%)
Apr 11, 2018 1.910 1.930 1.860 1.900 342,085 -0.02(-1.04%)
Apr 10, 2018 1.870 1.900 1.820 1.920 268,395 +0.07(+3.78%)
Apr 09, 2018 1.840 1.881 1.790 1.850 325,578 +0.04(+2.21%)
Apr 06, 2018 1.900 1.920 1.760 1.810 458,135 -0.11(-5.73%)
Apr 05, 2018 1.930 1.940 1.840 1.920 490,380 +0.01(+0.52%)
Apr 04, 2018 1.750 1.930 1.750 1.910 454,639 +0.15(+8.52%)
Apr 03, 2018 1.780 1.810 1.700 1.760 337,081 -0.02(-1.12%)
Apr 02, 2018 1.830 1.839 1.720 1.780 324,545 -0.05(-2.73%)
Mar 29, 2018 1.830 1.830 1.830 0 +0.00(+0.00%)
Mar 28, 2018 1.850 1.890 1.800 1.830 303,386 -0.03(-1.61%)
Mar 27, 2018 1.940 1.940 1.850 1.860 261,250 -0.06(-3.12%)
Mar 26, 2018 1.910 1.940 1.850 1.920 439,516 +0.04(+2.13%)
Mar 23, 2018 1.930 1.980 1.880 1.880 556,837 -0.06(-3.09%)
Mar 22, 2018 1.980 1.980 1.870 1.940 1,016,731 -0.04(-2.02%)
Mar 21, 2018 1.910 2.030 1.873 1.980 620,310 +0.08(+4.21%)
Mar 20, 2018 1.900 1.940 1.860 1.900 537,209 +0.01(+0.53%)
Mar 19, 2018 1.860 1.920 1.750 1.890 623,181 +0.03(+1.61%)
Mar 16, 2018 1.820 1.876 1.790 1.860 767,838 +0.03(+1.64%)
Mar 15, 2018 1.930 1.940 1.820 1.830 889,660 -0.09(-4.69%)
Mar 14, 2018 1.950 2.050 1.900 1.920 1,800,488 +0.08(+4.35%)
Mar 13, 2018 1.780 1.900 1.730 1.840 2,449,206 +0.28(+17.95%)
Mar 12, 2018 1.550 1.610 1.530 1.560 298,028 +0.00(+0.00%)
Mar 09, 2018 1.530 1.570 1.470 1.560 361,301 +0.03(+1.96%)
Mar 08, 2018 1.640 1.660 1.510 1.530 516,454 -0.08(-4.97%)
Mar 07, 2018 1.530 1.650 1.490 1.610 595,941 +0.08(+5.23%)
Mar 06, 2018 1.540 1.560 1.470 1.530 365,415 +0.01(+0.66%)
Mar 05, 2018 1.360 1.550 1.360 1.520 594,590 +0.16(+11.76%)
Mar 02, 2018 1.340 1.360 1.290 1.360 938,751 +0.02(+1.49%)
Mar 01, 2018 1.380 1.390 1.340 1.340 416,585 -0.03(-2.19%)
Feb 28, 2018 1.450 1.460 1.370 1.370 376,585 -0.07(-4.86%)
Feb 27, 2018 1.390 1.450 1.351 1.440 489,689 +0.06(+4.35%)
Feb 26, 2018 1.420 1.440 1.340 1.380 722,130 -0.02(-1.43%)
Feb 23, 2018 1.400 1.420 1.360 1.400 258,297 +0.02(+1.45%)
Feb 22, 2018 1.400 1.440 1.370 1.380 270,397 -0.01(-0.72%)
Feb 21, 2018 1.370 1.450 1.330 1.390 394,727 +0.01(+0.72%)
Feb 20, 2018 1.420 1.441 1.330 1.380 760,920 -0.06(-4.17%)
Feb 16, 2018 1.440 1.440 1.440 0 -0.02(-1.37%)
Feb 15, 2018 1.440 1.470 1.360 1.460 812,273 +0.05(+3.55%)
Feb 14, 2018 1.590 1.609 1.300 1.410 2,578,276 -0.20(-12.42%)
Feb 13, 2018 1.640 1.640 1.580 1.610 487,790 -0.03(-1.83%)
Feb 12, 2018 1.680 1.690 1.620 1.640 371,093 +0.00(+0.00%)
Feb 09, 2018 1.690 1.690 1.550 1.640 878,202 +0.00(+0.00%)
Feb 08, 2018 1.690 1.710 1.640 1.640 596,323 -0.05(-2.96%)
Feb 07, 2018 1.710 1.726 1.660 1.690 526,818 -0.02(-1.17%)
Feb 06, 2018 1.650 1.730 1.640 1.710 648,760 +0.00(+0.00%)
Feb 05, 2018 1.740 1.740 1.660 1.710 478,752 -0.02(-1.16%)
Feb 02, 2018 1.760 1.815 1.700 1.730 845,125 -0.03(-1.70%)
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.