Athersys Inc (NQ: ATHX )

0.6350 +0.0261 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 8.680 9.342 6.003 6.228 2,819,847 -1.90(-23.35%)
Jul 28, 2022 5.875 9.700 5.500 8.125 10,707,030 +3.38(+71.05%)
Jul 27, 2022 4.438 4.750 4.325 4.750 167,108 +0.43(+10.08%)
Jul 26, 2022 4.945 4.945 4.270 4.315 192,952 -0.38(-8.14%)
Jul 25, 2022 5.000 5.000 4.638 4.697 121,685 -0.19(-3.94%)
Jul 22, 2022 5.345 5.372 4.790 4.890 106,679 -0.50(-9.28%)
Jul 21, 2022 5.240 5.428 5.058 5.390 61,510 +0.15(+2.86%)
Jul 20, 2022 5.125 5.245 5.088 5.240 59,188 +0.20(+3.87%)
Jul 19, 2022 5.105 5.200 4.875 5.045 90,994 +0.12(+2.49%)
Jul 18, 2022 5.250 5.482 4.900 4.923 100,274 -0.18(-3.48%)
Jul 15, 2022 5.027 5.250 5.005 5.100 82,933 +0.01(+0.15%)
Jul 14, 2022 5.500 5.690 5.025 5.093 112,662 -0.49(-8.74%)
Jul 13, 2022 5.625 5.740 5.500 5.580 78,941 -0.34(-5.82%)
Jul 12, 2022 6.000 6.048 5.750 5.925 56,503 +0.06(+0.98%)
Jul 11, 2022 6.250 6.400 5.755 5.867 139,238 -0.53(-8.25%)
Jul 08, 2022 6.253 6.652 6.253 6.395 276,013 -0.08(-1.20%)
Jul 07, 2022 6.030 6.473 6.013 6.473 76,807 +0.28(+4.52%)
Jul 06, 2022 6.000 6.213 6.000 6.192 98,200 +0.14(+2.36%)
Jul 05, 2022 6.250 6.350 5.800 6.050 265,470 -0.09(-1.47%)
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.