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 29, 2020 2.800 2.930 2.730 2.910 4,339,300 +0.13(+4.68%)
May 28, 2020 2.810 2.870 2.780 2.780 1,684,901 -0.07(-2.46%)
May 27, 2020 3.000 3.030 2.650 2.850 4,119,392 -0.12(-4.04%)
May 26, 2020 3.060 3.140 2.950 2.970 2,834,833 -0.09(-2.94%)
May 22, 2020 3.120 3.155 3.000 3.060 2,212,200 -0.06(-1.92%)
May 21, 2020 3.200 3.290 3.080 3.120 3,103,455 -0.06(-1.89%)
May 20, 2020 3.100 3.220 3.060 3.180 4,645,114 +0.20(+6.71%)
May 19, 2020 3.040 3.090 2.950 2.980 3,015,126 -0.09(-2.93%)
May 18, 2020 3.080 3.290 2.970 3.070 5,414,535 +0.04(+1.32%)
May 15, 2020 2.920 3.060 2.890 3.030 2,607,700 +0.04(+1.34%)
May 14, 2020 3.000 3.070 2.860 2.990 3,541,176 -0.12(-3.86%)
May 13, 2020 3.080 3.350 2.850 3.110 4,850,914 +0.05(+1.63%)
May 12, 2020 3.320 3.390 3.030 3.060 5,045,991 -0.21(-6.42%)
May 11, 2020 2.890 3.310 2.880 3.270 7,189,617 +0.43(+15.14%)
May 08, 2020 2.580 2.930 2.570 2.840 5,002,300 +0.21(+7.98%)
May 07, 2020 2.650 2.740 2.560 2.630 3,144,376 +0.08(+3.14%)
May 06, 2020 2.640 2.700 2.530 2.550 1,683,234 -0.07(-2.67%)
May 05, 2020 2.650 2.850 2.560 2.620 3,748,415 -0.01(-0.38%)
May 04, 2020 2.420 2.680 2.410 2.630 4,433,255 +0.18(+7.35%)
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.