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 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%)
May 03, 2010 3.290 3.340 3.270 3.300 69,140 -0.01(-0.30%)
Apr 30, 2010 3.450 3.450 3.200 3.310 116,899 -0.11(-3.22%)
Apr 29, 2010 3.380 3.450 3.370 3.420 92,405 +0.13(+3.95%)
Apr 28, 2010 3.320 3.389 3.270 3.290 56,085 -0.01(-0.30%)
Apr 27, 2010 3.430 3.460 3.250 3.300 92,324 -0.18(-5.17%)
Apr 26, 2010 3.540 3.560 3.350 3.480 125,864 +0.00(+0.00%)
Apr 23, 2010 3.330 3.480 3.330 3.480 224,488 +0.21(+6.42%)
Apr 22, 2010 3.180 3.300 3.160 3.270 78,611 +0.12(+3.81%)
Apr 21, 2010 3.130 3.190 3.120 3.150 35,151 -0.01(-0.32%)
Apr 20, 2010 3.130 3.200 3.070 3.160 81,791 +0.00(+0.00%)
Apr 19, 2010 3.270 3.370 3.060 3.160 186,820 -0.11(-3.36%)
Apr 16, 2010 3.490 3.490 3.270 3.270 167,173 -0.19(-5.49%)
Apr 15, 2010 3.370 3.630 3.310 3.460 352,731 +0.08(+2.37%)
Apr 14, 2010 3.400 3.410 3.290 3.380 226,451 +0.02(+0.60%)
Apr 13, 2010 3.310 3.370 3.270 3.360 289,985 +0.00(+0.00%)
Apr 12, 2010 3.380 3.530 3.220 3.360 1,236,404 +0.32(+10.53%)
Apr 09, 2010 2.980 3.090 2.920 3.040 268,272 +0.13(+4.47%)
Apr 08, 2010 2.940 3.000 2.910 2.910 81,665 -0.03(-1.02%)
Apr 07, 2010 2.970 3.030 2.920 2.940 57,829 -0.06(-2.00%)
Apr 06, 2010 2.990 3.000 2.920 3.000 100,768 +0.01(+0.33%)
Apr 05, 2010 2.920 2.990 2.920 2.990 121,125 +0.07(+2.40%)
Apr 01, 2010 3.110 2.920 2.920 2.920 337,700 -0.18(-5.81%)
Mar 31, 2010 3.210 3.210 3.040 3.100 132,504 -0.01(-0.32%)
Mar 30, 2010 3.140 3.140 3.060 3.110 128,785 +0.04(+1.30%)
Mar 29, 2010 3.170 3.170 3.040 3.070 84,673 -0.03(-0.97%)
Mar 26, 2010 3.080 3.180 3.040 3.100 209,888 +0.04(+1.31%)
Mar 25, 2010 3.100 3.100 2.910 3.060 184,470 +0.04(+1.32%)
Mar 24, 2010 2.860 3.090 2.850 3.020 506,136 +0.16(+5.59%)
Mar 23, 2010 2.820 2.860 2.800 2.860 213,541 +0.07(+2.51%)
Mar 22, 2010 2.750 2.830 2.590 2.790 132,557 +0.05(+1.82%)
Mar 19, 2010 2.750 2.850 2.660 2.740 253,120 -0.01(-0.36%)
Mar 18, 2010 2.730 2.900 2.650 2.750 458,227 -0.11(-3.85%)
Mar 17, 2010 2.900 2.920 2.780 2.860 358,358 -0.04(-1.38%)
Mar 16, 2010 3.000 3.030 2.900 2.900 243,777 -0.05(-1.69%)
Mar 15, 2010 2.970 3.140 2.950 2.950 238,999 -0.09(-2.96%)
Mar 12, 2010 3.230 3.230 2.940 3.040 618,760 -0.28(-8.43%)
Mar 11, 2010 3.110 3.450 3.110 3.320 640,033 +0.22(+7.10%)
Mar 10, 2010 3.140 3.200 3.100 3.100 102,572 -0.01(-0.32%)
Mar 09, 2010 3.180 3.240 3.100 3.110 144,636 -0.02(-0.64%)
Mar 08, 2010 3.200 3.240 3.100 3.130 191,000 -0.07(-2.19%)
Mar 05, 2010 3.270 3.270 3.200 3.200 163,087 -0.03(-0.93%)
Mar 04, 2010 3.260 3.280 3.170 3.230 93,826 +0.03(+0.94%)
Mar 03, 2010 3.200 3.220 3.080 3.200 315,544 -0.02(-0.62%)
Mar 02, 2010 3.410 3.410 3.200 3.220 270,221 -0.12(-3.59%)
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.