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 (%)
May 31, 2016 2.290 2.390 2.290 2.300 491,390 +0.01(+0.44%)
May 27, 2016 2.290 2.290 2.290 2.290 184,500 +0.00(+0.00%)
May 26, 2016 2.290 2.320 2.270 2.290 117,411 +0.00(+0.00%)
May 25, 2016 2.300 2.330 2.270 2.290 280,037 +0.01(+0.44%)
May 24, 2016 2.280 2.300 2.220 2.280 223,952 +0.03(+1.33%)
May 23, 2016 2.200 2.280 2.200 2.250 309,086 +0.02(+0.90%)
May 20, 2016 2.180 2.250 2.150 2.230 234,692 +0.05(+2.29%)
May 19, 2016 2.160 2.210 2.150 2.180 222,602 -0.01(-0.46%)
May 18, 2016 2.160 2.200 2.150 2.190 278,379 +0.03(+1.39%)
May 17, 2016 2.200 2.230 2.140 2.160 322,832 -0.02(-0.92%)
May 16, 2016 2.200 2.200 2.110 2.180 279,057 +0.00(+0.00%)
May 13, 2016 2.210 2.220 2.150 2.180 381,212 -0.05(-2.24%)
May 12, 2016 2.300 2.300 2.180 2.230 627,368 -0.06(-2.62%)
May 11, 2016 2.340 2.340 2.240 2.290 466,644 -0.03(-1.29%)
May 10, 2016 2.310 2.330 2.251 2.320 536,323 +0.01(+0.43%)
May 09, 2016 2.260 2.330 2.250 2.310 496,568 +0.07(+3.12%)
May 06, 2016 2.350 2.440 2.110 2.240 1,294,462 +0.02(+0.90%)
May 05, 2016 2.320 2.329 2.200 2.220 707,218 -0.10(-4.31%)
May 04, 2016 2.280 2.350 2.250 2.320 393,305 -0.01(-0.43%)
May 03, 2016 2.270 2.350 2.270 2.330 249,877 +0.00(+0.00%)
May 02, 2016 2.350 2.350 2.290 2.330 338,184 +0.02(+0.87%)
Apr 29, 2016 2.260 2.350 2.245 2.310 369,687 +0.06(+2.67%)
Apr 28, 2016 2.390 2.390 2.230 2.250 503,212 -0.12(-5.06%)
Apr 27, 2016 2.370 2.400 2.310 2.370 424,197 -0.03(-1.25%)
Apr 26, 2016 2.360 2.420 2.310 2.400 381,698 +0.05(+2.13%)
Apr 25, 2016 2.390 2.390 2.280 2.350 526,381 -0.02(-0.84%)
Apr 22, 2016 2.440 2.440 2.330 2.370 407,441 -0.04(-1.66%)
Apr 21, 2016 2.340 2.450 2.310 2.410 492,117 +0.08(+3.43%)
Apr 20, 2016 2.280 2.380 2.270 2.330 420,907 +0.01(+0.43%)
Apr 19, 2016 2.400 2.420 2.270 2.320 502,247 -0.04(-1.69%)
Apr 18, 2016 2.400 2.480 2.320 2.360 517,880 -0.06(-2.48%)
Apr 15, 2016 2.460 2.540 2.390 2.420 598,973 -0.07(-2.81%)
Apr 14, 2016 2.390 2.520 2.300 2.490 1,298,048 +0.12(+5.06%)
Apr 13, 2016 2.090 2.370 2.050 2.370 1,107,259 +0.27(+12.86%)
Apr 12, 2016 2.170 2.220 1.980 2.100 1,244,991 -0.09(-4.11%)
Apr 11, 2016 2.300 2.300 2.150 2.190 640,916 -0.08(-3.52%)
Apr 08, 2016 2.280 2.290 2.210 2.270 543,442 +0.00(+0.00%)
Apr 07, 2016 2.260 2.330 2.200 2.270 623,862 -0.03(-1.30%)
Apr 06, 2016 2.310 2.380 2.150 2.300 840,583 +0.00(+0.00%)
Apr 05, 2016 2.340 2.350 2.225 2.300 1,060,473 -0.04(-1.71%)
Apr 04, 2016 2.230 2.380 2.220 2.340 748,810 +0.08(+3.54%)
Apr 01, 2016 2.210 2.340 2.170 2.260 696,390 +0.01(+0.44%)
Mar 31, 2016 2.220 2.350 2.220 2.250 928,164 +0.02(+0.90%)
Mar 30, 2016 2.410 2.430 2.180 2.230 1,441,822 -0.19(-7.85%)
Mar 29, 2016 2.280 2.450 2.250 2.420 878,470 +0.09(+3.86%)
Mar 28, 2016 2.660 2.690 2.310 2.330 1,971,244 -0.30(-11.41%)
Mar 24, 2016 2.480 2.630 2.630 2.630 1,186,200 +0.12(+4.78%)
Mar 23, 2016 2.700 2.900 2.500 2.510 1,974,973 -0.14(-5.10%)
Mar 22, 2016 2.450 2.680 2.370 2.645 1,495,801 +0.25(+10.21%)
Mar 21, 2016 2.450 2.480 2.385 2.400 831,220 -0.03(-1.23%)
Mar 18, 2016 2.450 2.455 2.340 2.430 1,318,851 -0.04(-1.62%)
Mar 17, 2016 2.440 2.500 2.350 2.470 1,180,346 +0.10(+4.22%)
Mar 16, 2016 2.350 2.420 2.220 2.370 855,123 +0.04(+1.72%)
Mar 15, 2016 2.330 2.355 2.200 2.330 921,227 +0.00(+0.00%)
Mar 14, 2016 2.170 2.380 2.150 2.330 2,615,469 +0.15(+6.88%)
Mar 11, 2016 2.010 2.250 1.970 2.180 6,436,726 +0.35(+19.13%)
Mar 10, 2016 1.900 1.900 1.780 1.830 671,251 -0.04(-2.14%)
Mar 09, 2016 1.880 1.960 1.810 1.870 734,346 +0.02(+1.08%)
Mar 08, 2016 1.780 2.000 1.780 1.850 1,006,940 +0.01(+0.54%)
Mar 07, 2016 1.800 1.930 1.780 1.840 814,656 +0.06(+3.37%)
Mar 04, 2016 1.770 1.930 1.730 1.780 989,353 +0.00(+0.00%)
Mar 03, 2016 1.870 1.900 1.770 1.780 583,179 -0.11(-5.82%)
Mar 02, 2016 1.870 1.930 1.850 1.890 519,705 +0.02(+1.07%)
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.