Athersys Inc (NQ: ATHX )

0.5940 +0.0040 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 56.50 58.75 56.12 57.75 14,787 +1.50(+2.67%)
Apr 28, 2016 59.75 59.75 55.75 56.25 20,128 -3.00(-5.06%)
Apr 27, 2016 59.25 60.00 57.75 59.25 16,967 -0.75(-1.25%)
Apr 26, 2016 59.00 60.50 57.75 60.00 15,267 +1.25(+2.13%)
Apr 25, 2016 59.75 59.75 57.00 58.75 21,055 -0.50(-0.84%)
Apr 22, 2016 61.00 61.00 58.25 59.25 16,297 -1.00(-1.66%)
Apr 21, 2016 58.50 61.25 57.75 60.25 19,684 +2.00(+3.43%)
Apr 20, 2016 57.00 59.50 56.75 58.25 16,836 +0.25(+0.43%)
Apr 19, 2016 60.00 60.50 56.75 58.00 20,089 -1.00(-1.69%)
Apr 18, 2016 60.00 62.00 58.00 59.00 20,715 -1.50(-2.48%)
Apr 15, 2016 61.50 63.50 59.75 60.50 23,958 -1.75(-2.81%)
Apr 14, 2016 59.75 63.00 57.50 62.25 51,921 +3.00(+5.06%)
Apr 13, 2016 52.25 59.25 51.25 59.25 44,290 +6.75(+12.86%)
Apr 12, 2016 54.25 55.50 49.50 52.50 49,799 -2.25(-4.11%)
Apr 11, 2016 57.50 57.50 53.75 54.75 25,636 -2.00(-3.52%)
Apr 08, 2016 57.00 57.25 55.25 56.75 21,737 +0.00(+0.00%)
Apr 07, 2016 56.50 58.25 55.00 56.75 24,954 -0.75(-1.30%)
Apr 06, 2016 57.75 59.50 53.75 57.50 33,623 +0.00(+0.00%)
Apr 05, 2016 58.50 58.75 55.62 57.50 42,418 -1.00(-1.71%)
Apr 04, 2016 55.75 59.50 55.50 58.50 29,952 +2.00(+3.54%)
Apr 01, 2016 55.25 58.50 54.25 56.50 27,855 +0.25(+0.44%)
Mar 31, 2016 55.50 58.75 55.50 56.25 37,126 +0.50(+0.90%)
Mar 30, 2016 60.25 60.75 54.50 55.75 57,672 -4.75(-7.85%)
Mar 29, 2016 57.00 61.25 56.25 60.50 35,138 +2.25(+3.86%)
Mar 28, 2016 66.50 67.25 57.75 58.25 78,849 -7.50(-11.41%)
Mar 24, 2016 62.00 65.75 65.75 65.75 47,448 +3.00(+4.78%)
Mar 23, 2016 67.50 72.50 62.50 62.75 78,998 -3.38(-5.10%)
Mar 22, 2016 61.25 67.00 59.25 66.12 59,832 +6.12(+10.21%)
Mar 21, 2016 61.25 62.00 59.62 60.00 33,248 -0.75(-1.23%)
Mar 18, 2016 61.25 61.38 58.50 60.75 52,754 -1.00(-1.62%)
Mar 17, 2016 61.00 62.50 58.75 61.75 47,213 +2.50(+4.22%)
Mar 16, 2016 58.75 60.50 55.50 59.25 34,204 +1.00(+1.72%)
Mar 15, 2016 58.25 58.88 55.00 58.25 36,849 +0.00(+0.00%)
Mar 14, 2016 54.25 59.50 53.75 58.25 104,618 +3.75(+6.88%)
Mar 11, 2016 50.25 56.25 49.25 54.50 257,469 +8.75(+19.13%)
Mar 10, 2016 47.50 47.50 44.50 45.75 26,850 -1.00(-2.14%)
Mar 09, 2016 47.00 49.00 45.25 46.75 29,373 +0.50(+1.08%)
Mar 08, 2016 44.50 50.00 44.50 46.25 40,277 +0.25(+0.54%)
Mar 07, 2016 45.00 48.25 44.50 46.00 32,586 +1.50(+3.37%)
Mar 04, 2016 44.25 48.25 43.25 44.50 39,574 +0.00(+0.00%)
Mar 03, 2016 46.75 47.50 44.25 44.50 23,327 -2.75(-5.82%)
Mar 02, 2016 46.75 48.25 46.25 47.25 20,788 +0.50(+1.07%)
Mar 01, 2016 46.25 47.75 44.75 46.75 21,739 +2.25(+5.06%)
Feb 29, 2016 43.50 47.00 43.50 44.50 32,878 +1.00(+2.30%)
Feb 26, 2016 49.75 50.00 42.75 43.50 52,080 -5.50(-11.22%)
Feb 25, 2016 47.50 50.00 45.25 49.00 59,081 +3.25(+7.10%)
Feb 24, 2016 43.25 46.75 41.50 45.75 37,670 +2.50(+5.78%)
Feb 23, 2016 45.00 45.00 42.00 43.25 27,534 -1.25(-2.81%)
Feb 22, 2016 40.00 44.50 38.75 44.50 56,528 +4.50(+11.25%)
Feb 19, 2016 40.00 43.75 37.50 40.00 86,978 -2.25(-5.33%)
Feb 18, 2016 45.75 53.75 37.75 42.25 441,396 +6.00(+16.55%)
Feb 17, 2016 34.50 36.75 33.75 36.25 29,003 +2.75(+8.21%)
Feb 16, 2016 31.50 34.75 31.50 33.50 20,880 +2.50(+8.06%)
Feb 12, 2016 31.25 31.00 31.00 31.00 14,740 +0.25(+0.81%)
Feb 11, 2016 29.75 31.25 29.00 30.75 12,616 +0.50(+1.65%)
Feb 10, 2016 29.50 31.50 29.00 30.25 11,265 +0.75(+2.54%)
Feb 09, 2016 32.50 32.50 29.00 29.50 8,904 +0.50(+1.72%)
Feb 08, 2016 30.50 30.50 28.75 29.00 13,653 -1.75(-5.69%)
Feb 05, 2016 30.75 31.50 30.00 30.75 8,016 -0.25(-0.81%)
Feb 04, 2016 32.00 33.00 30.50 31.00 16,289 -0.75(-2.36%)
Feb 03, 2016 31.00 32.00 30.00 31.75 7,452 +0.75(+2.42%)
Feb 02, 2016 30.50 32.50 30.00 31.00 6,781 +0.50(+1.64%)
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.