Athersys Inc (NQ: ATHX )

1.030 USD -0.060 (-5.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 1.270 1.270 1.190 1.200 1,620,671 -0.07(-5.51%)
Apr 29, 2015 1.270 1.330 1.250 1.270 1,876,243 -0.02(-1.55%)
Apr 28, 2015 1.240 1.300 1.210 1.290 997,903 +0.06(+4.88%)
Apr 27, 2015 1.280 1.280 1.210 1.230 1,807,388 -0.06(-4.65%)
Apr 24, 2015 1.310 1.320 1.260 1.290 1,615,017 -0.03(-2.27%)
Apr 23, 2015 1.340 1.360 1.310 1.320 1,196,573 -0.02(-1.49%)
Apr 22, 2015 1.330 1.380 1.320 1.340 1,428,706 +0.01(+0.75%)
Apr 21, 2015 1.360 1.390 1.310 1.330 2,035,180 -0.02(-1.48%)
Apr 20, 2015 1.330 1.540 1.310 1.350 6,973,713 -0.05(-3.57%)
Apr 17, 2015 0.9300 1.450 0.9000 1.400 26,649,246 -0.78(-35.78%)
Apr 16, 2015 2.620 2.650 2.130 2.180 8,274,900 -0.45(-17.11%)
Apr 15, 2015 2.980 2.990 2.610 2.630 4,638,881 -0.35(-11.74%)
Apr 14, 2015 3.100 3.110 2.910 2.980 2,065,828 -0.07(-2.30%)
Apr 13, 2015 3.080 3.150 2.970 3.050 2,151,160 +0.02(+0.66%)
Apr 10, 2015 3.020 3.100 2.990 3.030 1,512,732 +0.03(+1.00%)
Apr 09, 2015 3.220 3.220 2.960 3.000 2,156,758 -0.12(-3.85%)
Apr 08, 2015 2.870 3.230 2.860 3.120 4,670,175 +0.27(+9.47%)
Apr 07, 2015 2.820 2.900 2.800 2.850 946,849 +0.02(+0.71%)
Apr 06, 2015 2.790 2.850 2.760 2.830 900,658 +0.04(+1.43%)
Apr 02, 2015 2.840 2.790 2.790 2.790 1,094,000 -0.05(-1.76%)
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.