Athersys Inc (NQ: ATHX )

1.850 +0.220 (+13.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 2.120 2.180 2.080 2.170 526,532 +0.05(+2.36%)
Jun 29, 2016 2.070 2.150 2.060 2.120 283,659 +0.04(+1.92%)
Jun 28, 2016 2.020 2.120 1.910 2.080 592,817 +0.12(+6.12%)
Jun 27, 2016 1.920 1.960 1.890 1.960 520,169 -0.01(-0.25%)
Jun 24, 2016 2.000 2.000 1.830 1.965 8,137,414 -0.03(-1.75%)
Jun 23, 2016 1.990 2.074 1.810 2.000 1,050,864 +0.05(+2.56%)
Jun 22, 2016 2.130 2.190 1.900 1.950 1,360,048 -0.21(-9.72%)
Jun 21, 2016 2.200 2.200 2.130 2.160 529,632 -0.03(-1.37%)
Jun 20, 2016 2.180 2.210 2.150 2.190 419,909 +0.03(+1.39%)
Jun 17, 2016 2.180 2.180 2.150 2.160 521,396 -0.03(-1.37%)
Jun 16, 2016 2.210 2.210 2.150 2.190 414,378 -0.01(-0.45%)
Jun 15, 2016 2.280 2.280 2.170 2.200 250,428 -0.01(-0.45%)
Jun 14, 2016 2.300 2.320 2.140 2.210 476,539 -0.05(-2.21%)
Jun 13, 2016 2.390 2.465 2.250 2.260 774,314 -0.12(-5.04%)
Jun 10, 2016 2.360 2.400 2.300 2.380 315,310 +0.03(+1.28%)
Jun 09, 2016 2.400 2.430 2.350 2.350 400,343 -0.04(-1.67%)
Jun 08, 2016 2.500 2.500 2.350 2.390 553,520 -0.09(-3.63%)
Jun 07, 2016 2.490 2.530 2.400 2.480 844,894 +0.09(+3.77%)
Jun 06, 2016 2.540 2.600 2.360 2.390 572,741 -0.10(-4.21%)
Jun 03, 2016 2.400 2.500 2.380 2.495 636,691 +0.12(+4.83%)
Jun 02, 2016 2.380 2.410 2.335 2.380 382,842 +0.03(+1.28%)
Jun 01, 2016 2.310 2.370 2.290 2.350 355,584 +0.05(+2.17%)
May 31, 2016 2.290 2.390 2.290 2.300 491,390 +0.01(+0.44%)
May 27, 2016 2.290 2.290 2.290 2.290 184,500 +0.00(+0.00%)
May 26, 2016 2.290 2.320 2.270 2.290 117,411 +0.00(+0.00%)
May 25, 2016 2.300 2.330 2.270 2.290 280,037 +0.01(+0.44%)
May 24, 2016 2.280 2.300 2.220 2.280 223,952 +0.03(+1.33%)
May 23, 2016 2.200 2.280 2.200 2.250 309,086 +0.02(+0.90%)
May 20, 2016 2.180 2.250 2.150 2.230 234,692 +0.05(+2.29%)
May 19, 2016 2.160 2.210 2.150 2.180 222,602 -0.01(-0.46%)
May 18, 2016 2.160 2.200 2.150 2.190 278,379 +0.03(+1.39%)
May 17, 2016 2.200 2.230 2.140 2.160 322,832 -0.02(-0.92%)
May 16, 2016 2.200 2.200 2.110 2.180 279,057 +0.00(+0.00%)
May 13, 2016 2.210 2.220 2.150 2.180 381,212 -0.05(-2.24%)
May 12, 2016 2.300 2.300 2.180 2.230 627,368 -0.06(-2.62%)
May 11, 2016 2.340 2.340 2.240 2.290 466,644 -0.03(-1.29%)
May 10, 2016 2.310 2.330 2.251 2.320 536,323 +0.01(+0.43%)
May 09, 2016 2.260 2.330 2.250 2.310 496,568 +0.07(+3.12%)
May 06, 2016 2.350 2.440 2.110 2.240 1,294,462 +0.02(+0.90%)
May 05, 2016 2.320 2.329 2.200 2.220 707,218 -0.10(-4.31%)
May 04, 2016 2.280 2.350 2.250 2.320 393,305 -0.01(-0.43%)
May 03, 2016 2.270 2.350 2.270 2.330 249,877 +0.00(+0.00%)
May 02, 2016 2.350 2.350 2.290 2.330 338,184 +0.02(+0.87%)
Apr 29, 2016 2.260 2.350 2.245 2.310 369,687 +0.06(+2.67%)
Apr 28, 2016 2.390 2.390 2.230 2.250 503,212 -0.12(-5.06%)
Apr 27, 2016 2.370 2.400 2.310 2.370 424,197 -0.03(-1.25%)
Apr 26, 2016 2.360 2.420 2.310 2.400 381,698 +0.05(+2.13%)
Apr 25, 2016 2.390 2.390 2.280 2.350 526,381 -0.02(-0.84%)
Apr 22, 2016 2.440 2.440 2.330 2.370 407,441 -0.04(-1.66%)
Apr 21, 2016 2.340 2.450 2.310 2.410 492,117 +0.08(+3.43%)
Apr 20, 2016 2.280 2.380 2.270 2.330 420,907 +0.01(+0.43%)
Apr 19, 2016 2.400 2.420 2.270 2.320 502,247 -0.04(-1.69%)
Apr 18, 2016 2.400 2.480 2.320 2.360 517,880 -0.06(-2.48%)
Apr 15, 2016 2.460 2.540 2.390 2.420 598,973 -0.07(-2.81%)
Apr 14, 2016 2.390 2.520 2.300 2.490 1,298,048 +0.12(+5.06%)
Apr 13, 2016 2.090 2.370 2.050 2.370 1,107,259 +0.27(+12.86%)
Apr 12, 2016 2.170 2.220 1.980 2.100 1,244,991 -0.09(-4.11%)
Apr 11, 2016 2.300 2.300 2.150 2.190 640,916 -0.08(-3.52%)
Apr 08, 2016 2.280 2.290 2.210 2.270 543,442 +0.00(+0.00%)
Apr 07, 2016 2.260 2.330 2.200 2.270 623,862 -0.03(-1.30%)
Apr 06, 2016 2.310 2.380 2.150 2.300 840,583 +0.00(+0.00%)
Apr 05, 2016 2.340 2.350 2.225 2.300 1,060,473 -0.04(-1.71%)
Apr 04, 2016 2.230 2.380 2.220 2.340 748,810 +0.08(+3.54%)
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.