Athersys Inc (NQ: ATHX )

0.5660 -0.0040 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 61.50 62.35 60.25 61.00 20,790 -0.50(-0.81%)
May 30, 2018 62.25 62.50 60.50 61.50 32,334 +0.00(+0.00%)
May 29, 2018 61.75 62.75 59.88 61.50 26,542 -0.25(-0.40%)
May 25, 2018 61.75 61.75 61.75 0 +0.50(+0.82%)
May 24, 2018 60.00 61.25 57.17 61.25 25,394 +2.00(+3.38%)
May 23, 2018 61.75 62.25 56.75 59.25 39,466 -2.50(-4.05%)
May 22, 2018 63.75 64.00 61.25 61.75 34,500 -1.50(-2.37%)
May 21, 2018 62.25 64.50 61.62 63.25 29,761 +2.00(+3.27%)
May 18, 2018 61.00 63.17 60.00 61.25 83,746 +0.50(+0.82%)
May 17, 2018 61.00 61.25 58.50 60.75 38,739 +0.50(+0.83%)
May 16, 2018 56.25 60.50 56.25 60.25 66,614 +4.25(+7.59%)
May 15, 2018 55.75 59.25 53.75 56.00 48,728 +0.75(+1.36%)
May 14, 2018 52.25 57.00 52.25 55.25 56,347 +3.25(+6.25%)
May 11, 2018 52.25 54.16 51.50 52.00 22,035 -0.50(-0.95%)
May 10, 2018 52.50 54.50 51.50 52.50 24,864 +0.25(+0.48%)
May 09, 2018 52.25 52.50 51.58 52.25 19,704 +0.25(+0.48%)
May 08, 2018 51.75 52.25 51.00 52.00 8,565 +0.25(+0.48%)
May 07, 2018 52.50 52.50 51.38 51.75 7,403 -0.25(-0.48%)
May 04, 2018 50.50 52.41 50.25 52.00 14,214 +1.50(+2.97%)
May 03, 2018 51.50 51.75 50.25 50.50 7,546 -1.00(-1.94%)
May 02, 2018 50.25 52.25 50.25 51.50 17,660 +0.75(+1.48%)
May 01, 2018 50.75 50.94 49.50 50.75 9,182 +0.50(+1.00%)
Apr 30, 2018 52.00 52.25 49.50 50.25 11,364 -1.50(-2.90%)
Apr 27, 2018 50.25 52.00 49.00 51.75 13,976 +2.00(+4.02%)
Apr 26, 2018 50.00 51.00 48.75 49.75 13,310 -0.50(-1.00%)
Apr 25, 2018 51.75 52.50 50.00 50.25 20,920 -1.25(-2.43%)
Apr 24, 2018 52.75 53.75 50.00 51.50 29,398 -0.75(-1.44%)
Apr 23, 2018 51.25 53.24 51.00 52.25 35,614 +1.75(+3.47%)
Apr 20, 2018 50.00 51.25 48.02 50.50 18,884 +0.00(+0.00%)
Apr 19, 2018 50.75 52.50 50.00 50.50 51,683 +0.00(+0.00%)
Apr 18, 2018 49.50 52.75 49.00 50.50 47,107 +1.25(+2.54%)
Apr 17, 2018 48.50 50.00 47.50 49.25 16,978 +0.75(+1.55%)
Apr 16, 2018 49.25 49.50 47.25 48.50 10,337 -0.50(-1.02%)
Apr 13, 2018 49.25 50.75 48.75 49.00 27,897 +0.25(+0.51%)
Apr 12, 2018 47.75 49.50 47.75 48.75 16,793 +1.25(+2.63%)
Apr 11, 2018 47.75 48.25 46.50 47.50 13,683 -0.50(-1.04%)
Apr 10, 2018 46.75 47.50 45.50 48.00 10,735 +1.75(+3.78%)
Apr 09, 2018 46.00 47.02 44.75 46.25 13,023 +1.00(+2.21%)
Apr 06, 2018 47.50 48.00 44.00 45.25 18,325 -2.75(-5.73%)
Apr 05, 2018 48.25 48.50 46.00 48.00 19,615 +0.25(+0.52%)
Apr 04, 2018 43.75 48.25 43.75 47.75 18,185 +3.75(+8.52%)
Apr 03, 2018 44.50 45.25 42.50 44.00 13,483 -0.50(-1.12%)
Apr 02, 2018 45.75 45.99 43.00 44.50 12,981 -1.25(-2.73%)
Mar 29, 2018 45.75 45.75 45.75 0 +0.00(+0.00%)
Mar 28, 2018 46.25 47.25 45.00 45.75 12,135 -0.75(-1.61%)
Mar 27, 2018 48.50 48.50 46.25 46.50 10,450 -1.50(-3.12%)
Mar 26, 2018 47.75 48.50 46.25 48.00 17,580 +1.00(+2.13%)
Mar 23, 2018 48.25 49.50 47.00 47.00 22,273 -1.50(-3.09%)
Mar 22, 2018 49.50 49.50 46.75 48.50 40,669 -1.00(-2.02%)
Mar 21, 2018 47.75 50.75 46.81 49.50 24,812 +2.00(+4.21%)
Mar 20, 2018 47.50 48.50 46.50 47.50 21,488 +0.25(+0.53%)
Mar 19, 2018 46.50 48.00 43.75 47.25 24,927 +0.75(+1.61%)
Mar 16, 2018 45.50 46.89 44.75 46.50 30,713 +0.75(+1.64%)
Mar 15, 2018 48.25 48.50 45.50 45.75 35,586 -2.25(-4.69%)
Mar 14, 2018 48.75 51.25 47.50 48.00 72,019 +2.00(+4.35%)
Mar 13, 2018 44.50 47.50 43.25 46.00 97,968 +7.00(+17.95%)
Mar 12, 2018 38.75 40.25 38.25 39.00 11,921 +0.00(+0.00%)
Mar 09, 2018 38.25 39.25 36.75 39.00 14,452 +0.75(+1.96%)
Mar 08, 2018 41.00 41.50 37.75 38.25 20,658 -2.00(-4.97%)
Mar 07, 2018 38.25 41.25 37.25 40.25 23,837 +2.00(+5.23%)
Mar 06, 2018 38.50 39.00 36.75 38.25 14,616 +0.25(+0.66%)
Mar 05, 2018 34.00 38.75 34.00 38.00 23,783 +4.00(+11.76%)
Mar 02, 2018 33.50 34.00 32.25 34.00 37,550 +0.50(+1.49%)
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.