Athersys Inc (NQ: ATHX )

0.5810 +0.0285 (+5.16%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 42.50 43.50 40.50 41.50 27,004 -3.50(-7.78%)
May 30, 2019 42.75 45.50 42.00 45.00 22,798 +2.50(+5.88%)
May 29, 2019 42.50 43.75 41.50 42.50 20,578 -0.50(-1.16%)
May 28, 2019 44.25 45.75 42.75 43.00 30,738 -2.00(-4.44%)
May 24, 2019 46.75 48.00 44.75 45.00 18,008 -1.50(-3.23%)
May 23, 2019 45.00 46.50 44.25 46.50 24,742 +1.25(+2.76%)
May 22, 2019 46.50 47.00 44.75 45.25 36,555 -1.50(-3.21%)
May 21, 2019 47.50 48.25 45.50 46.75 23,412 +0.25(+0.54%)
May 20, 2019 50.50 50.50 45.50 46.50 45,483 -2.75(-5.58%)
May 17, 2019 50.00 50.62 46.75 49.25 55,092 -1.50(-2.96%)
May 16, 2019 49.00 50.75 48.00 50.75 83,491 +3.75(+7.98%)
May 15, 2019 46.00 48.25 44.25 47.00 72,794 +2.00(+4.44%)
May 14, 2019 41.25 45.50 39.75 45.00 108,493 +5.50(+13.92%)
May 13, 2019 40.50 40.75 38.50 39.50 28,501 -1.75(-4.24%)
May 10, 2019 39.75 42.00 38.75 41.25 31,808 +1.25(+3.12%)
May 09, 2019 38.25 40.75 37.50 40.00 26,692 +0.75(+1.91%)
May 08, 2019 40.25 40.25 38.00 39.25 26,589 -0.75(-1.88%)
May 07, 2019 41.25 41.75 39.75 40.00 22,206 -1.00(-2.44%)
May 06, 2019 38.75 41.50 38.38 41.00 20,357 +2.25(+5.81%)
May 03, 2019 37.50 39.00 37.50 38.75 16,300 +1.00(+2.65%)
May 02, 2019 37.75 38.75 35.50 37.75 30,777 +0.00(+0.00%)
May 01, 2019 38.75 39.75 37.50 37.75 28,952 -2.50(-6.21%)
Apr 30, 2019 40.00 40.25 37.75 40.25 33,635 +0.25(+0.62%)
Apr 29, 2019 42.50 42.50 39.50 40.00 28,617 -2.00(-4.76%)
Apr 26, 2019 40.25 43.38 39.25 42.00 40,804 +2.00(+5.00%)
Apr 25, 2019 41.25 41.75 39.75 40.00 30,481 -1.25(-3.03%)
Apr 24, 2019 41.25 43.00 40.00 41.25 41,989 -0.25(-0.60%)
Apr 23, 2019 37.50 42.50 36.25 41.50 106,643 +5.75(+16.08%)
Apr 22, 2019 35.00 36.25 34.75 35.75 18,408 +1.00(+2.88%)
Apr 18, 2019 35.00 35.50 33.75 34.75 20,116 +0.00(+0.00%)
Apr 17, 2019 35.75 36.00 33.75 34.75 42,354 -0.50(-1.42%)
Apr 16, 2019 35.75 36.50 35.25 35.25 29,718 -0.25(-0.70%)
Apr 15, 2019 36.75 37.00 35.25 35.50 19,933 -0.50(-1.39%)
Apr 12, 2019 37.50 37.99 36.00 36.00 15,576 -1.00(-2.70%)
Apr 11, 2019 36.75 37.25 35.75 37.00 13,279 +0.50(+1.37%)
Apr 10, 2019 37.25 37.38 36.25 36.50 24,073 -0.25(-0.68%)
Apr 09, 2019 37.25 37.75 36.75 36.75 14,160 -0.50(-1.34%)
Apr 08, 2019 37.75 37.75 36.50 37.25 18,022 -0.25(-0.67%)
Apr 05, 2019 38.00 38.25 37.25 37.50 12,304 -0.50(-1.32%)
Apr 04, 2019 37.75 38.25 37.00 38.00 13,436 +0.25(+0.66%)
Apr 03, 2019 38.25 38.25 37.00 37.75 16,526 -0.50(-1.31%)
Apr 02, 2019 37.25 38.25 37.00 38.25 10,042 +0.75(+2.00%)
Apr 01, 2019 38.00 38.00 36.50 37.50 14,370 +0.00(+0.00%)
Mar 29, 2019 36.75 37.75 35.50 37.50 21,600 +1.00(+2.74%)
Mar 28, 2019 37.50 38.25 36.00 36.50 32,140 -0.25(-0.68%)
Mar 27, 2019 38.50 38.50 36.50 36.75 30,208 -1.50(-3.92%)
Mar 26, 2019 38.75 39.75 37.50 38.25 23,306 -0.25(-0.65%)
Mar 25, 2019 38.25 39.00 37.50 38.50 9,850 +0.50(+1.32%)
Mar 22, 2019 40.00 42.06 37.75 38.00 29,152 -2.50(-6.17%)
Mar 21, 2019 39.75 42.25 38.75 40.50 45,769 +1.25(+3.18%)
Mar 20, 2019 38.75 39.75 38.25 39.25 19,842 +0.50(+1.29%)
Mar 19, 2019 38.50 39.00 37.50 38.75 21,994 +0.50(+1.31%)
Mar 18, 2019 37.75 39.00 37.75 38.25 16,728 +0.50(+1.32%)
Mar 15, 2019 38.50 39.75 37.50 37.75 41,720 -1.25(-3.21%)
Mar 14, 2019 40.00 40.00 37.75 39.00 16,356 +0.50(+1.30%)
Mar 13, 2019 39.50 40.75 38.50 38.50 23,030 -0.50(-1.28%)
Mar 12, 2019 38.25 39.25 37.75 39.00 16,409 +1.00(+2.63%)
Mar 11, 2019 38.25 38.98 37.50 38.00 16,024 +0.25(+0.66%)
Mar 08, 2019 37.50 38.00 37.00 37.75 11,552 +0.25(+0.67%)
Mar 07, 2019 37.50 38.25 36.75 37.50 16,280 +0.25(+0.67%)
Mar 06, 2019 39.25 39.75 37.00 37.25 28,831 -2.00(-5.10%)
Mar 05, 2019 38.75 40.00 38.68 39.25 9,828 +0.50(+1.29%)
Mar 04, 2019 40.75 42.00 37.75 38.75 24,359 -2.00(-4.91%)
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.