Athersys Inc (NQ: ATHX )

0.5902 +0.0092 (+1.58%)
Streaming Delayed Price Updated: 10:42 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 68.75 70.25 66.75 67.75 2,905 -0.75(-1.09%)
Jun 29, 2011 68.25 68.50 66.50 68.50 1,210 +0.50(+0.74%)
Jun 28, 2011 68.75 68.75 67.34 68.00 1,371 +0.00(+0.00%)
Jun 27, 2011 68.00 68.75 65.50 68.00 1,536 -0.50(-0.73%)
Jun 24, 2011 66.25 69.00 65.27 68.50 1,208 +2.69(+4.09%)
Jun 23, 2011 67.00 67.00 65.25 65.81 696 -0.94(-1.41%)
Jun 22, 2011 66.00 67.50 65.50 66.75 487 +0.50(+0.76%)
Jun 21, 2011 65.75 67.00 64.25 66.25 1,769 +1.00(+1.53%)
Jun 20, 2011 64.75 67.50 63.75 65.25 3,623 -2.00(-2.97%)
Jun 17, 2011 67.25 71.97 66.93 67.25 3,338 +0.00(+0.00%)
Jun 16, 2011 65.00 68.00 64.25 67.25 1,932 +2.25(+3.46%)
Jun 15, 2011 66.25 67.00 64.50 65.00 2,749 -2.00(-2.99%)
Jun 14, 2011 69.00 69.00 67.00 67.00 1,915 -2.00(-2.90%)
Jun 13, 2011 64.32 72.50 64.32 69.00 3,535 +0.00(+0.00%)
Jun 10, 2011 66.50 69.50 65.00 69.00 2,903 +2.50(+3.76%)
Jun 09, 2011 63.75 66.75 63.75 66.50 1,923 +2.00(+3.10%)
Jun 08, 2011 67.00 67.00 64.00 64.50 2,909 -3.00(-4.44%)
Jun 07, 2011 68.25 68.50 66.50 67.50 1,741 +0.00(+0.00%)
Jun 06, 2011 69.08 71.00 67.50 67.50 2,258 -2.00(-2.88%)
Jun 03, 2011 69.75 71.25 67.50 69.50 2,418 +0.00(+0.00%)
May 24, 2011 68.50 69.75 68.50 69.50 2,613 +1.50(+2.21%)
May 23, 2011 65.75 68.00 64.50 68.00 1,710 +1.75(+2.64%)
May 20, 2011 69.00 69.00 64.00 66.25 3,729 -2.50(-3.64%)
May 19, 2011 70.50 71.25 68.50 68.75 2,159 -1.00(-1.43%)
May 18, 2011 64.75 71.25 63.50 69.75 6,005 +5.50(+8.56%)
May 17, 2011 65.00 65.36 62.50 64.25 6,277 -1.00(-1.53%)
May 16, 2011 68.50 68.75 65.25 65.25 4,307 -3.25(-4.74%)
May 13, 2011 68.75 71.00 68.00 68.50 7,829 -3.50(-4.86%)
May 12, 2011 72.00 72.00 70.50 72.00 3,886 +0.50(+0.70%)
May 11, 2011 72.50 73.00 70.50 71.50 2,853 -1.00(-1.38%)
May 10, 2011 72.50 73.25 71.75 72.50 1,981 +0.50(+0.69%)
May 09, 2011 72.00 74.50 70.25 72.00 3,595 +0.00(+0.00%)
May 06, 2011 73.00 73.00 71.25 72.00 4,030 -0.25(-0.35%)
May 05, 2011 72.25 73.07 71.75 72.25 3,395 +0.00(+0.00%)
May 04, 2011 73.50 73.97 71.50 72.25 3,690 -0.50(-0.69%)
May 03, 2011 74.75 75.50 72.50 72.75 4,930 -1.75(-2.35%)
May 02, 2011 73.75 75.00 72.50 74.50 10,604 +4.25(+6.05%)
Apr 29, 2011 70.50 72.00 68.75 70.25 2,287 -0.50(-0.71%)
Apr 28, 2011 70.50 71.00 69.00 70.75 2,696 -0.25(-0.35%)
Apr 27, 2011 73.00 73.25 70.25 71.00 3,504 -1.00(-1.39%)
Apr 26, 2011 72.25 73.25 71.25 72.00 3,018 -0.25(-0.35%)
Apr 25, 2011 72.50 73.91 72.03 72.25 5,208 +0.00(+0.00%)
Apr 21, 2011 72.50 72.62 70.75 72.25 2,174 +0.50(+0.70%)
Apr 20, 2011 72.00 72.72 70.50 71.75 3,087 +1.00(+1.41%)
Apr 19, 2011 72.25 73.00 70.00 70.75 3,903 -0.75(-1.05%)
Apr 18, 2011 72.50 73.74 71.50 71.50 3,972 -1.00(-1.38%)
Apr 15, 2011 72.50 73.75 72.25 72.50 3,168 +0.25(+0.35%)
Apr 14, 2011 72.00 73.75 71.50 72.25 2,916 -0.25(-0.34%)
Apr 13, 2011 74.25 74.75 72.50 72.50 6,644 -0.50(-0.68%)
Apr 12, 2011 72.00 74.47 70.00 73.00 3,074 +1.00(+1.39%)
Apr 11, 2011 75.25 75.25 71.25 72.00 7,273 -3.00(-4.00%)
Apr 08, 2011 72.75 75.00 72.25 75.00 5,832 +2.75(+3.81%)
Apr 07, 2011 73.75 75.00 71.75 72.25 4,772 -1.50(-2.03%)
Apr 06, 2011 74.75 77.50 72.75 73.75 23,135 -0.75(-1.01%)
Apr 05, 2011 71.25 74.75 70.75 74.50 18,795 +3.00(+4.20%)
Apr 04, 2011 72.00 72.25 68.75 71.50 8,209 +0.00(+0.00%)
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.