Athersys Inc (NQ: ATHX )

0.6533 -0.0068 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 5.447 5.603 5.005 5.500 207,420 +0.23(+4.36%)
May 27, 2022 4.750 5.385 4.588 5.270 305,032 +0.44(+9.22%)
May 26, 2022 4.758 4.963 4.558 4.825 240,437 +0.20(+4.38%)
May 25, 2022 4.923 4.923 4.500 4.622 425,217 -0.39(-7.83%)
May 24, 2022 5.388 5.497 5.000 5.015 475,203 -0.33(-6.26%)
May 23, 2022 6.750 6.850 4.875 5.350 977,986 -1.17(-17.88%)
May 20, 2022 8.390 8.500 6.250 6.515 1,823,855 -12.39(-65.54%)
May 19, 2022 17.97 19.43 17.06 18.91 69,848 +1.11(+6.24%)
May 18, 2022 18.00 18.25 17.00 17.80 75,611 -0.26(-1.44%)
May 17, 2022 16.25 18.44 16.25 18.06 83,840 +1.86(+11.45%)
May 16, 2022 14.50 16.48 14.25 16.20 89,328 +1.63(+11.20%)
May 13, 2022 13.50 15.00 13.50 14.57 132,776 +0.74(+5.33%)
May 12, 2022 14.50 15.31 13.49 13.83 124,625 -0.70(-4.80%)
May 11, 2022 16.75 16.92 14.30 14.53 124,410 -1.95(-11.85%)
May 10, 2022 15.95 17.85 15.46 16.48 114,350 +0.98(+6.34%)
May 09, 2022 15.75 15.94 14.00 15.50 117,482 -0.13(-0.82%)
May 06, 2022 13.49 17.25 12.82 15.63 369,159 +1.70(+12.17%)
May 05, 2022 14.10 14.10 13.25 13.93 105,871 -0.05(-0.36%)
May 04, 2022 14.75 14.70 13.03 13.98 134,414 -0.22(-1.57%)
May 03, 2022 14.25 15.92 13.76 14.21 181,062 -0.06(-0.40%)
May 02, 2022 12.75 14.68 12.50 14.26 127,228 +2.01(+16.40%)
Apr 29, 2022 11.88 17.50 11.88 12.25 216,513 +0.61(+5.24%)
Apr 28, 2022 12.75 12.75 11.53 11.64 108,132 -0.55(-4.51%)
Apr 27, 2022 13.18 13.38 12.19 12.19 105,313 -0.81(-6.25%)
Apr 26, 2022 13.00 13.62 12.75 13.01 93,498 -0.14(-1.07%)
Apr 25, 2022 13.62 13.99 13.00 13.14 92,631 -0.65(-4.69%)
Apr 22, 2022 13.50 14.20 13.25 13.79 80,973 -0.21(-1.53%)
Apr 21, 2022 13.75 14.50 13.50 14.01 84,462 +0.41(+3.00%)
Apr 20, 2022 12.75 14.01 12.15 13.60 125,126 +1.24(+10.08%)
Apr 19, 2022 12.75 12.74 11.75 12.36 127,572 -0.32(-2.54%)
Apr 18, 2022 13.50 13.75 12.63 12.68 102,860 -0.53(-3.99%)
Apr 14, 2022 13.43 14.10 12.75 13.21 145,746 -0.43(-3.14%)
Apr 13, 2022 15.00 14.97 13.46 13.63 152,390 -1.14(-7.75%)
Apr 12, 2022 18.25 18.95 14.00 14.78 609,217 -6.72(-31.27%)
Apr 11, 2022 12.87 33.25 12.44 21.50 1,273,795 +8.31(+63.00%)
Apr 08, 2022 13.75 14.00 12.69 13.19 75,379 -0.30(-2.26%)
Apr 07, 2022 13.72 14.14 13.38 13.49 52,374 -0.26(-1.85%)
Apr 06, 2022 13.75 14.25 13.19 13.75 91,901 -0.04(-0.31%)
Apr 05, 2022 14.25 14.50 13.32 13.79 69,237 -0.41(-2.89%)
Apr 04, 2022 13.75 14.50 13.26 14.20 112,559 -0.72(-4.84%)
Apr 01, 2022 15.25 15.66 14.60 14.93 70,631 -0.21(-1.40%)
Mar 31, 2022 15.32 15.72 14.47 15.14 98,040 +0.01(+0.10%)
Mar 30, 2022 15.62 15.88 14.61 15.12 106,988 -0.65(-4.15%)
Mar 29, 2022 16.00 16.25 15.53 15.78 70,083 +0.05(+0.33%)
Mar 28, 2022 16.47 16.92 15.29 15.72 103,345 -0.59(-3.60%)
Mar 25, 2022 17.00 17.23 16.00 16.31 72,284 -0.81(-4.74%)
Mar 24, 2022 17.25 17.25 16.65 17.12 51,182 +0.21(+1.24%)
Mar 23, 2022 17.39 17.52 16.62 16.91 106,139 -0.64(-3.67%)
Mar 22, 2022 17.75 18.38 16.80 17.56 76,801 -0.18(-1.00%)
Mar 21, 2022 20.00 20.00 17.50 17.74 86,580 -0.84(-4.50%)
Mar 18, 2022 20.50 20.50 18.50 18.57 159,470 -2.15(-10.36%)
Mar 17, 2022 19.25 20.73 17.56 20.72 113,634 +3.59(+20.99%)
Mar 16, 2022 17.50 17.85 16.88 17.12 69,541 -0.11(-0.64%)
Mar 15, 2022 17.50 18.00 17.04 17.23 64,026 -0.02(-0.10%)
Mar 14, 2022 18.50 18.75 16.77 17.25 81,718 -1.50(-7.99%)
Mar 11, 2022 20.32 20.50 18.07 18.75 62,375 -1.20(-6.03%)
Mar 10, 2022 20.61 20.61 19.38 19.95 48,785 -1.05(-4.99%)
Mar 09, 2022 20.18 21.00 20.00 21.00 41,701 +1.16(+5.83%)
Mar 08, 2022 20.00 20.82 19.53 19.84 52,684 -0.16(-0.79%)
Mar 07, 2022 20.47 21.01 20.00 20.00 46,929 -0.71(-3.43%)
Mar 04, 2022 21.73 21.73 20.50 20.71 31,713 -0.43(-2.05%)
Mar 03, 2022 21.57 21.95 20.98 21.14 41,487 -0.12(-0.59%)
Mar 02, 2022 22.31 22.31 21.25 21.27 47,231 -1.16(-5.18%)
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.