Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athersys Inc (NQ: ATHX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 1.680 1.680 1.610 1.660 193,402 +0.00(+0.00%)
Jun 26, 2013 1.600 1.680 1.590 1.660 0 +0.07(+4.40%)
Jun 25, 2013 1.550 1.600 1.550 1.590 0 +0.04(+2.58%)
Jun 24, 2013 1.580 1.580 1.550 1.550 0 -0.04(-2.52%)
Jun 21, 2013 1.600 1.650 1.560 1.590 235,158 +0.00(+0.00%)
Jun 20, 2013 1.640 1.660 1.560 1.590 0 -0.07(-4.22%)
Jun 19, 2013 1.730 1.730 1.630 1.660 0 -0.05(-2.92%)
Jun 18, 2013 1.610 1.770 1.610 1.710 777,266 +0.09(+5.56%)
Jun 17, 2013 1.630 1.640 1.610 1.620 0 +0.00(+0.00%)
Jun 14, 2013 1.610 1.660 1.600 1.620 0 -0.01(-0.61%)
Jun 13, 2013 1.620 1.650 1.600 1.630 122,892 +0.00(+0.00%)
Jun 12, 2013 1.620 1.660 1.600 1.630 244,722 +0.00(+0.00%)
Jun 11, 2013 1.660 1.670 1.600 1.630 218,870 -0.04(-2.40%)
Jun 10, 2013 1.660 1.710 1.650 1.670 0 -0.01(-0.60%)
Jun 07, 2013 1.680 1.730 1.650 1.680 0 +0.00(+0.00%)
Jun 06, 2013 1.580 1.690 1.580 1.680 0 +0.09(+5.66%)
Jun 05, 2013 1.580 1.640 1.570 1.590 0 -0.01(-0.63%)
Jun 04, 2013 1.600 1.640 1.560 1.600 0 -0.01(-0.62%)
Jun 03, 2013 1.710 1.780 1.580 1.610 966,026 -0.13(-7.47%)
May 31, 2013 1.780 1.820 1.740 1.740 213,701 -0.05(-2.79%)
May 30, 2013 1.790 1.840 1.780 1.790 0 +0.01(+0.56%)
May 29, 2013 1.780 1.810 1.760 1.780 173,410 +0.02(+1.14%)
May 28, 2013 1.730 1.787 1.710 1.760 507,511 +0.02(+1.15%)
May 24, 2013 1.800 1.810 1.710 1.740 0 -0.07(-3.87%)
May 23, 2013 1.860 1.860 1.810 1.810 0 -0.05(-2.69%)
May 22, 2013 1.870 1.920 1.830 1.860 0 +0.00(+0.00%)
May 21, 2013 1.940 1.950 1.860 1.860 0 -0.07(-3.63%)
May 20, 2013 1.850 1.960 1.810 1.930 0 +0.07(+3.76%)
May 17, 2013 1.870 1.900 1.800 1.860 0 -0.02(-1.06%)
May 16, 2013 1.950 1.970 1.820 1.880 1,245,766 -0.07(-3.59%)
May 15, 2013 2.000 2.020 1.890 1.950 0 -0.11(-5.34%)
May 13, 2013 2.000 2.080 2.000 2.060 0 +0.02(+0.98%)
May 10, 2013 1.970 2.040 1.900 2.040 0 +0.06(+3.03%)
May 09, 2013 2.040 2.060 1.925 1.980 0 -0.08(-3.88%)
May 08, 2013 2.040 2.100 2.040 2.060 0 -0.01(-0.48%)
May 07, 2013 2.110 2.114 2.000 2.070 0 -0.06(-2.82%)
May 06, 2013 2.140 2.140 2.050 2.130 428,260 +0.02(+0.95%)
May 03, 2013 2.000 2.150 2.000 2.110 0 +0.08(+3.94%)
May 02, 2013 2.130 2.130 2.000 2.030 0 -0.11(-5.14%)
May 01, 2013 2.200 2.220 2.110 2.140 0 -0.08(-3.60%)
Apr 30, 2013 2.230 2.230 2.140 2.220 0 +0.03(+1.37%)
Apr 29, 2013 2.150 2.210 2.120 2.190 440,041 +0.04(+1.86%)
Apr 26, 2013 2.200 2.220 2.120 2.150 461,194 -0.07(-3.15%)
Apr 25, 2013 2.150 2.250 2.120 2.220 1,128,537 +0.05(+2.30%)
Apr 24, 2013 2.100 2.170 2.030 2.170 0 +0.06(+2.84%)
Apr 23, 2013 2.110 2.170 2.070 2.110 840,582 -0.01(-0.47%)
Apr 22, 2013 2.000 2.120 2.000 2.120 1,182,627 +0.12(+6.00%)
Apr 19, 2013 2.200 2.200 1.830 2.000 2,626,083 -0.10(-4.76%)
Apr 18, 2013 2.230 2.270 2.050 2.100 1,261,707 -0.09(-4.11%)
Apr 17, 2013 2.130 2.240 1.930 2.190 2,178,106 +0.09(+4.29%)
Apr 16, 2013 2.130 2.418 2.080 2.100 5,438,153 +0.05(+2.44%)
Apr 15, 2013 1.900 2.065 1.860 2.050 1,674,115 +0.16(+8.47%)
Apr 12, 2013 1.880 1.980 1.830 1.890 1,813,376 -0.01(-0.53%)
Apr 11, 2013 1.830 1.910 1.800 1.900 1,078,629 +0.11(+6.15%)
Apr 10, 2013 1.700 1.860 1.700 1.790 1,432,957 +0.07(+4.07%)
Apr 09, 2013 1.730 1.730 1.670 1.720 245,821 +0.00(+0.00%)
Apr 08, 2013 1.710 1.750 1.650 1.720 505,765 +0.01(+0.58%)
Apr 05, 2013 1.620 1.720 1.600 1.710 527,665 +0.10(+6.21%)
Apr 04, 2013 1.580 1.640 1.560 1.610 402,492 +0.07(+4.55%)
Apr 03, 2013 1.700 1.710 1.540 1.540 1,361,707 -0.14(-8.06%)
Apr 02, 2013 1.730 1.730 1.650 1.675 401,946 -0.00(-0.30%)
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.