Athersys Inc (NQ: ATHX )

0.8581 USD +0.0618 (+7.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 2.780 2.850 2.730 2.775 21,950 -0.00(-0.18%)
May 27, 2010 2.740 2.830 2.720 2.780 50,388 +0.06(+2.21%)
May 26, 2010 2.830 2.830 2.720 2.720 39,928 +0.00(+0.00%)
May 25, 2010 2.800 2.830 2.680 2.720 68,506 -0.11(-3.89%)
May 24, 2010 2.740 2.960 2.740 2.830 40,519 +0.15(+5.60%)
May 21, 2010 2.620 2.820 2.560 2.680 95,845 +0.00(+0.00%)
May 20, 2010 2.850 2.990 2.630 2.680 262,427 -0.41(-13.27%)
May 19, 2010 3.220 3.220 3.000 3.090 97,952 -0.09(-2.83%)
May 18, 2010 3.180 3.290 3.170 3.180 168,047 +0.04(+1.27%)
May 17, 2010 3.050 3.200 2.931 3.140 103,525 +0.13(+4.32%)
May 14, 2010 3.050 3.250 2.850 3.010 159,841 -0.12(-3.83%)
May 13, 2010 3.100 3.130 3.053 3.130 31,227 +0.03(+0.97%)
May 12, 2010 3.060 3.120 3.010 3.100 56,234 +0.08(+2.65%)
May 11, 2010 3.020 3.050 2.960 3.020 78,104 +0.05(+1.68%)
May 10, 2010 3.000 3.250 2.970 2.970 130,244 -0.10(-3.26%)
May 07, 2010 2.950 3.190 2.860 3.070 89,682 +0.11(+3.72%)
May 06, 2010 3.200 3.270 2.820 2.960 225,975 -0.29(-8.92%)
May 05, 2010 3.130 3.270 3.100 3.250 52,332 +0.08(+2.52%)
May 04, 2010 3.260 3.290 3.160 3.170 107,985 -0.13(-3.94%)
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.