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 30, 2014 1.750 1.840 1.730 1.780 664,498 +0.05(+2.89%)
May 29, 2014 1.660 1.740 1.630 1.730 498,301 +0.10(+6.13%)
May 28, 2014 1.610 1.690 1.600 1.630 411,748 +0.04(+2.52%)
May 27, 2014 1.570 1.660 1.570 1.590 535,947 +0.03(+1.92%)
May 23, 2014 1.500 1.560 1.560 1.560 452,400 +0.09(+6.12%)
May 22, 2014 1.440 1.520 1.430 1.470 287,906 +0.01(+0.68%)
May 21, 2014 1.500 1.520 1.450 1.460 360,551 -0.04(-2.67%)
May 20, 2014 1.550 1.605 1.470 1.500 507,162 -0.04(-2.60%)
May 19, 2014 1.430 1.550 1.430 1.540 447,467 +0.10(+6.94%)
May 16, 2014 1.440 1.470 1.400 1.440 240,828 -0.01(-0.69%)
May 15, 2014 1.420 1.470 1.383 1.450 608,616 -0.01(-0.34%)
May 14, 2014 1.430 1.470 1.420 1.455 392,926 +0.02(+1.04%)
May 13, 2014 1.350 1.470 1.310 1.440 890,175 +0.11(+8.27%)
May 12, 2014 1.420 1.467 1.330 1.330 1,115,172 -0.07(-5.00%)
May 09, 2014 1.410 1.466 1.330 1.400 1,134,056 +0.00(+0.00%)
May 08, 2014 1.440 1.510 1.400 1.400 1,121,847 -0.14(-9.09%)
May 07, 2014 1.590 1.620 1.500 1.540 748,734 -0.06(-3.75%)
May 06, 2014 1.680 1.680 1.550 1.600 1,109,622 -0.10(-5.88%)
May 05, 2014 1.640 1.820 1.600 1.700 1,886,746 +0.07(+4.29%)
May 02, 2014 1.440 1.670 1.400 1.630 2,013,842 +0.17(+11.64%)
May 01, 2014 1.500 1.500 1.400 1.460 1,026,199 -0.01(-0.34%)
Apr 30, 2014 1.390 1.510 1.360 1.465 1,242,080 +0.04(+2.45%)
Apr 29, 2014 1.280 1.510 1.280 1.430 3,069,934 +0.10(+7.52%)
Apr 28, 2014 1.270 1.330 1.080 1.330 12,761,669 -1.40(-51.28%)
Apr 25, 2014 2.860 2.880 2.690 2.730 677,300 -0.13(-4.55%)
Apr 24, 2014 2.920 2.930 2.770 2.860 576,040 -0.08(-2.72%)
Apr 23, 2014 2.950 3.080 2.870 2.940 539,259 +0.00(+0.00%)
Apr 22, 2014 2.760 2.960 2.760 2.940 934,460 +0.15(+5.38%)
Apr 21, 2014 2.730 2.860 2.720 2.790 823,779 +0.06(+2.20%)
Apr 17, 2014 2.640 2.730 2.730 2.730 717,100 +0.10(+3.80%)
Apr 16, 2014 2.650 2.720 2.550 2.630 664,242 -0.01(-0.38%)
Apr 15, 2014 2.670 2.700 2.350 2.640 2,133,302 -0.06(-2.22%)
Apr 14, 2014 2.830 2.850 2.620 2.700 1,818,416 -0.16(-5.59%)
Apr 11, 2014 2.940 2.990 2.830 2.860 792,908 -0.15(-4.98%)
Apr 10, 2014 3.050 3.070 2.840 3.010 1,229,069 -0.03(-0.99%)
Apr 09, 2014 3.010 3.100 3.010 3.040 1,078,407 +0.04(+1.33%)
Apr 08, 2014 3.040 3.130 2.970 3.000 1,095,050 -0.05(-1.64%)
Apr 07, 2014 3.150 3.230 2.970 3.050 1,230,437 -0.09(-2.87%)
Apr 04, 2014 3.240 3.290 3.055 3.140 858,708 -0.10(-3.09%)
Apr 03, 2014 3.390 3.390 3.170 3.240 943,068 -0.14(-4.14%)
Apr 02, 2014 3.430 3.500 3.340 3.380 653,972 -0.01(-0.29%)
Apr 01, 2014 3.260 3.480 3.260 3.390 805,608 +0.15(+4.63%)
Mar 31, 2014 3.290 3.400 3.195 3.240 922,770 -0.01(-0.31%)
Mar 28, 2014 3.150 3.300 3.110 3.250 969,106 +0.14(+4.50%)
Mar 27, 2014 3.050 3.190 2.885 3.110 1,138,354 +0.02(+0.81%)
Mar 26, 2014 3.230 3.310 3.030 3.085 1,283,234 -0.15(-4.49%)
Mar 25, 2014 3.350 3.600 3.170 3.230 1,158,549 -0.10(-3.00%)
Mar 24, 2014 3.380 3.450 3.130 3.330 1,241,444 -0.06(-1.77%)
Mar 21, 2014 3.560 3.580 3.370 3.390 1,275,202 -0.18(-5.04%)
Mar 20, 2014 3.630 3.648 3.510 3.570 455,947 -0.06(-1.65%)
Mar 19, 2014 3.720 3.740 3.600 3.630 525,661 -0.06(-1.63%)
Mar 18, 2014 3.440 3.700 3.420 3.690 921,241 +0.25(+7.27%)
Mar 17, 2014 3.540 3.540 3.410 3.440 1,015,833 -0.11(-3.10%)
Mar 14, 2014 3.500 3.620 3.350 3.550 2,160,756 -0.13(-3.53%)
Mar 13, 2014 3.700 3.770 3.530 3.680 1,188,308 +0.00(+0.00%)
Mar 12, 2014 3.710 3.845 3.600 3.680 963,655 -0.02(-0.54%)
Mar 11, 2014 3.780 3.800 3.590 3.700 1,287,970 +0.02(+0.54%)
Mar 10, 2014 3.690 3.710 3.610 3.680 607,018 +0.02(+0.55%)
Mar 07, 2014 3.680 3.710 3.570 3.660 918,294 -0.04(-1.08%)
Mar 06, 2014 3.820 3.860 3.620 3.700 1,128,431 -0.09(-2.37%)
Mar 05, 2014 3.850 3.860 3.770 3.790 646,103 -0.05(-1.30%)
Mar 04, 2014 3.830 3.930 3.830 3.840 955,204 +0.06(+1.59%)
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.