Athersys Inc (NQ: ATHX )

0.5999 -0.0101 (-1.66%)
Streaming Delayed Price Updated: 9:55 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 22.00 22.20 20.50 22.00 848 -0.20(-0.90%)
Jun 29, 2009 22.00 23.00 21.00 22.20 2,483 +1.45(+6.99%)
Jun 26, 2009 20.75 20.75 20.50 20.75 874 -0.25(-1.18%)
Jun 25, 2009 20.75 21.00 20.50 21.00 248 -0.25(-1.19%)
Jun 24, 2009 21.25 21.25 21.00 21.25 572 +0.50(+2.41%)
Jun 23, 2009 21.25 22.24 20.50 20.75 1,103 +0.25(+1.22%)
Jun 22, 2009 22.50 22.50 20.25 20.50 3,698 -3.00(-12.77%)
Jun 19, 2009 23.50 23.50 22.75 23.50 713 +0.00(+0.00%)
Jun 18, 2009 22.75 23.50 22.50 23.50 380 +0.75(+3.30%)
Jun 17, 2009 22.50 22.75 22.50 22.75 1,073 -0.50(-2.15%)
Jun 16, 2009 23.50 24.07 23.00 23.25 693 +0.25(+1.09%)
Jun 15, 2009 23.50 23.50 23.00 23.00 1,853 -0.50(-2.12%)
Jun 12, 2009 23.75 23.75 23.00 23.50 986 -0.18(-0.77%)
Jun 11, 2009 22.50 23.73 22.50 23.68 1,742 +1.16(+5.13%)
Jun 10, 2009 24.12 24.12 22.50 22.52 2,856 -1.60(-6.63%)
Jun 09, 2009 24.03 24.75 23.00 24.12 2,805 -0.35(-1.42%)
Jun 08, 2009 24.38 25.25 22.00 24.47 12,368 +2.00(+8.89%)
Jun 05, 2009 22.48 22.48 21.51 22.48 1,228 +0.73(+3.33%)
Jun 04, 2009 22.50 22.50 21.45 21.75 12,769 +0.25(+1.16%)
Jun 03, 2009 22.50 23.00 21.50 21.50 1,102 -0.49(-2.22%)
Jun 02, 2009 23.00 23.00 21.50 21.99 664 -0.00(-0.02%)
Jun 01, 2009 22.25 22.50 21.50 21.99 1,068 +0.98(+4.69%)
May 29, 2009 21.25 22.48 21.00 21.01 942 -1.47(-6.53%)
May 28, 2009 20.79 22.48 20.50 22.48 1,342 +1.48(+7.02%)
May 27, 2009 21.50 21.99 21.00 21.00 1,206 -1.25(-5.62%)
May 26, 2009 21.50 22.50 21.50 22.25 748 +0.00(+0.00%)
May 22, 2009 22.50 22.50 21.25 22.25 2,076 +0.00(+0.00%)
May 21, 2009 22.00 22.50 20.75 22.25 1,568 +0.75(+3.49%)
May 20, 2009 21.75 22.25 20.75 21.50 1,361 -1.00(-4.43%)
May 19, 2009 20.25 22.50 20.25 22.50 1,049 +1.75(+8.42%)
May 18, 2009 20.50 20.75 20.50 20.75 400 +0.25(+1.22%)
May 15, 2009 21.50 22.25 20.50 20.50 847 -0.25(-1.20%)
May 14, 2009 21.25 21.25 20.50 20.75 692 +0.00(+0.00%)
May 13, 2009 21.50 22.25 20.50 20.75 1,420 -0.75(-3.49%)
May 12, 2009 22.50 22.50 20.75 21.50 566 -1.00(-4.43%)
May 11, 2009 21.25 22.75 20.50 22.50 2,310 +2.00(+9.74%)
May 08, 2009 20.50 21.75 20.25 20.50 1,945 -1.25(-5.75%)
May 07, 2009 22.50 23.00 21.25 21.75 3,098 +0.50(+2.36%)
May 06, 2009 22.50 22.50 20.50 21.25 825 -1.25(-5.56%)
May 05, 2009 20.00 22.50 20.00 22.50 3,059 +2.50(+12.49%)
May 04, 2009 20.00 20.73 20.00 20.00 1,873 -0.25(-1.25%)
May 01, 2009 20.50 20.50 20.00 20.25 920 +0.25(+1.26%)
Apr 30, 2009 20.00 20.24 19.50 20.00 2,748 -0.13(-0.63%)
Apr 29, 2009 20.00 20.50 20.00 20.13 861 +0.08(+0.37%)
Apr 28, 2009 20.00 20.50 20.00 20.05 2,594 +0.25(+1.28%)
Apr 27, 2009 20.00 20.00 19.25 19.80 1,028 -0.20(-1.01%)
Apr 24, 2009 19.27 20.25 19.25 20.00 3,053 +0.00(+0.01%)
Apr 23, 2009 20.02 20.02 19.27 20.00 2,570 +0.00(+0.00%)
Apr 22, 2009 20.25 20.50 19.50 20.00 378 -0.25(-1.23%)
Apr 21, 2009 20.00 20.25 19.25 20.25 550 +1.00(+5.19%)
Apr 20, 2009 19.25 19.77 19.25 19.25 1,657 -1.00(-4.93%)
Apr 17, 2009 19.25 20.50 19.04 20.25 1,753 +0.25(+1.25%)
Apr 16, 2009 20.25 20.50 19.75 20.00 606 -0.50(-2.44%)
Apr 15, 2009 19.25 20.50 19.02 20.50 738 +0.47(+2.36%)
Apr 14, 2009 19.00 21.00 19.00 20.02 3,575 +1.27(+6.80%)
Apr 13, 2009 21.00 21.00 18.75 18.75 6,391 -2.25(-10.71%)
Apr 09, 2009 22.50 22.50 20.25 21.00 4,779 -1.50(-6.66%)
Apr 08, 2009 26.00 26.00 20.12 22.50 4,737 -2.50(-10.01%)
Apr 07, 2009 22.50 25.75 22.00 25.00 7,382 +3.00(+13.64%)
Apr 06, 2009 20.50 22.50 20.25 22.00 1,117 +2.00(+10.01%)
Apr 03, 2009 19.75 20.50 19.75 20.00 1,126 +0.25(+1.25%)
Apr 02, 2009 21.25 22.00 19.00 19.75 2,404 -1.57(-7.39%)
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.