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 (%)
May 31, 2017 1.430 1.440 1.400 1.400 391,624 -0.02(-1.41%)
May 30, 2017 1.420 1.440 1.410 1.420 394,408 +0.00(+0.00%)
May 26, 2017 1.440 1.442 1.420 1.420 245,816 -0.02(-1.39%)
May 25, 2017 1.440 1.460 1.420 1.440 386,735 -0.01(-0.69%)
May 24, 2017 1.450 1.470 1.430 1.450 246,620 +0.00(+0.00%)
May 23, 2017 1.460 1.470 1.440 1.450 277,880 -0.01(-0.68%)
May 22, 2017 1.480 1.550 1.460 1.460 521,452 -0.02(-1.35%)
May 19, 2017 1.450 1.500 1.440 1.480 788,561 +0.04(+2.78%)
May 18, 2017 1.450 1.490 1.440 1.440 533,664 -0.02(-1.37%)
May 17, 2017 1.490 1.530 1.450 1.460 568,771 -0.04(-2.67%)
May 16, 2017 1.480 1.500 1.460 1.500 619,785 +0.02(+1.35%)
May 15, 2017 1.510 1.570 1.440 1.480 645,093 -0.04(-2.63%)
May 12, 2017 1.430 1.550 1.420 1.520 655,361 +0.09(+6.29%)
May 11, 2017 1.430 1.450 1.420 1.430 510,610 -0.01(-0.69%)
May 10, 2017 1.480 1.500 1.435 1.440 1,250,252 +0.05(+3.60%)
May 09, 2017 1.430 1.430 1.380 1.390 708,742 -0.04(-2.80%)
May 08, 2017 1.410 1.470 1.370 1.430 681,364 +0.03(+2.14%)
May 05, 2017 1.470 1.470 1.400 1.400 890,803 -0.06(-4.11%)
May 04, 2017 1.450 1.480 1.440 1.460 444,044 +0.00(+0.00%)
May 03, 2017 1.470 1.500 1.450 1.460 456,174 -0.01(-0.68%)
May 02, 2017 1.510 1.530 1.460 1.470 496,480 -0.04(-2.65%)
May 01, 2017 1.480 1.550 1.480 1.510 793,847 +0.03(+2.03%)
Apr 28, 2017 1.480 1.520 1.480 1.480 457,433 -0.02(-1.33%)
Apr 27, 2017 1.510 1.550 1.480 1.500 644,923 -0.01(-0.66%)
Apr 26, 2017 1.490 1.540 1.480 1.510 906,172 +0.01(+0.67%)
Apr 25, 2017 1.510 1.530 1.490 1.500 757,118 +0.00(+0.00%)
Apr 24, 2017 1.500 1.530 1.450 1.500 859,850 +0.03(+2.04%)
Apr 21, 2017 1.480 1.530 1.450 1.470 996,443 -0.02(-1.34%)
Apr 20, 2017 1.520 1.570 1.460 1.490 1,042,857 -0.02(-1.32%)
Apr 19, 2017 1.490 1.570 1.470 1.510 2,048,241 +0.04(+2.72%)
Apr 18, 2017 1.450 1.450 1.410 1.470 660,549 -0.02(-1.34%)
Apr 17, 2017 1.500 1.510 1.460 1.490 820,832 -0.02(-1.32%)
Apr 13, 2017 1.430 1.530 1.410 1.510 1,182,500 +0.07(+4.86%)
Apr 12, 2017 1.480 1.530 1.430 1.440 1,076,710 -0.05(-3.36%)
Apr 11, 2017 1.390 1.520 1.380 1.490 1,595,637 +0.08(+5.67%)
Apr 10, 2017 1.440 1.520 1.410 1.410 1,452,094 -0.07(-4.73%)
Apr 07, 2017 1.560 1.590 1.480 1.480 1,535,903 -0.08(-5.13%)
Apr 06, 2017 1.560 1.690 1.450 1.560 2,906,939 +0.02(+1.30%)
Apr 05, 2017 1.620 1.730 1.515 1.540 2,947,233 -0.16(-9.41%)
Apr 04, 2017 1.770 1.850 1.610 1.700 3,015,051 -0.06(-3.41%)
Apr 03, 2017 1.710 1.780 1.630 1.760 2,541,036 +0.05(+2.92%)
Mar 31, 2017 1.790 1.800 1.645 1.710 6,979,767 -0.19(-10.00%)
Mar 30, 2017 1.500 2.010 1.450 1.900 15,508,846 +0.46(+31.94%)
Mar 29, 2017 1.400 1.520 1.290 1.440 11,395,155 +0.26(+22.03%)
Mar 28, 2017 1.210 1.210 1.140 1.180 1,713,635 +0.01(+0.85%)
Mar 27, 2017 1.120 1.180 1.120 1.170 621,265 +0.03(+2.63%)
Mar 24, 2017 1.130 1.150 1.120 1.140 525,588 +0.01(+0.88%)
Mar 23, 2017 1.180 1.200 1.100 1.130 1,023,483 -0.01(-0.88%)
Mar 22, 2017 1.160 1.160 1.100 1.140 590,949 -0.02(-1.72%)
Mar 21, 2017 1.150 1.180 1.100 1.160 809,965 +0.02(+1.75%)
Mar 20, 2017 1.190 1.190 1.130 1.140 576,419 -0.01(-0.87%)
Mar 17, 2017 1.130 1.150 1.120 1.150 492,388 +0.00(+0.00%)
Mar 16, 2017 1.170 1.200 1.140 1.150 394,269 -0.01(-0.86%)
Mar 15, 2017 1.140 1.170 1.120 1.160 401,089 +0.03(+2.65%)
Mar 14, 2017 1.120 1.130 1.090 1.130 489,744 -0.01(-0.88%)
Mar 13, 2017 1.180 1.180 1.080 1.140 1,331,272 -0.01(-0.87%)
Mar 10, 2017 1.150 1.180 1.140 1.150 646,108 -0.03(-2.54%)
Mar 09, 2017 1.200 1.200 1.170 1.180 408,969 -0.01(-0.84%)
Mar 08, 2017 1.180 1.210 1.160 1.190 379,160 +0.02(+1.71%)
Mar 07, 2017 1.160 1.180 1.150 1.170 309,097 +0.00(+0.00%)
Mar 06, 2017 1.180 1.185 1.160 1.170 361,446 +0.00(+0.00%)
Mar 03, 2017 1.180 1.200 1.150 1.170 592,470 +0.00(+0.00%)
Mar 02, 2017 1.200 1.240 1.160 1.170 727,427 -0.04(-3.31%)
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.