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 (%)
Jul 31, 2019 1.430 1.450 1.390 1.390 678,374 -0.02(-1.42%)
Jul 30, 2019 1.500 1.530 1.407 1.410 600,755 -0.09(-6.00%)
Jul 29, 2019 1.500 1.530 1.480 1.500 231,129 +0.00(+0.00%)
Jul 26, 2019 1.450 1.530 1.430 1.500 505,900 +0.07(+4.90%)
Jul 25, 2019 1.450 1.490 1.420 1.430 252,791 -0.02(-1.38%)
Jul 24, 2019 1.400 1.460 1.370 1.450 601,919 +0.05(+3.57%)
Jul 23, 2019 1.460 1.460 1.370 1.400 903,867 -0.03(-2.10%)
Jul 22, 2019 1.460 1.500 1.410 1.430 493,799 +0.01(+0.70%)
Jul 19, 2019 1.490 1.520 1.410 1.420 988,300 -0.07(-4.70%)
Jul 18, 2019 1.570 1.580 1.470 1.490 978,252 -0.08(-5.10%)
Jul 17, 2019 1.560 1.580 1.520 1.570 439,960 +0.02(+1.29%)
Jul 16, 2019 1.550 1.590 1.520 1.550 514,753 -0.01(-0.64%)
Jul 15, 2019 1.640 1.650 1.550 1.560 701,211 -0.08(-4.88%)
Jul 12, 2019 1.590 1.650 1.585 1.640 247,300 +0.04(+2.50%)
Jul 11, 2019 1.600 1.615 1.560 1.600 274,436 +0.02(+1.27%)
Jul 10, 2019 1.610 1.640 1.580 1.580 465,837 -0.02(-1.25%)
Jul 09, 2019 1.620 1.660 1.600 1.600 699,680 -0.01(-0.62%)
Jul 08, 2019 1.630 1.640 1.610 1.610 257,626 -0.01(-0.62%)
Jul 05, 2019 1.640 1.660 1.620 1.620 286,000 -0.02(-1.22%)
Jul 03, 2019 1.650 1.670 1.620 1.640 146,000 -0.01(-0.61%)
Jul 02, 2019 1.640 1.680 1.620 1.650 364,319 -0.01(-0.60%)
Jul 01, 2019 1.700 1.700 1.640 1.660 422,660 -0.02(-1.19%)
Jun 28, 2019 1.590 1.680 1.590 1.680 2,551,700 +0.11(+7.01%)
Jun 27, 2019 1.600 1.660 1.550 1.570 1,142,469 -0.08(-4.85%)
Jun 26, 2019 1.730 1.730 1.650 1.650 756,097 -0.08(-4.62%)
Jun 25, 2019 1.770 1.785 1.720 1.730 380,474 -0.02(-1.14%)
Jun 24, 2019 1.770 1.780 1.720 1.750 345,658 -0.01(-0.57%)
Jun 21, 2019 1.780 1.820 1.710 1.760 1,293,900 -0.04(-2.22%)
Jun 20, 2019 1.860 1.860 1.770 1.800 514,116 -0.02(-1.10%)
Jun 19, 2019 1.790 1.840 1.730 1.820 571,417 +0.04(+2.25%)
Jun 18, 2019 1.840 1.870 1.750 1.780 684,676 -0.05(-2.73%)
Jun 17, 2019 1.690 1.880 1.660 1.830 1,221,889 +0.17(+10.24%)
Jun 14, 2019 1.610 1.665 1.580 1.660 426,500 +0.05(+3.11%)
Jun 13, 2019 1.580 1.610 1.520 1.610 395,694 +0.06(+3.87%)
Jun 12, 2019 1.580 1.600 1.510 1.550 445,946 -0.02(-1.27%)
Jun 11, 2019 1.610 1.640 1.550 1.570 457,176 -0.04(-2.48%)
Jun 10, 2019 1.620 1.655 1.590 1.610 301,446 +0.00(+0.00%)
Jun 07, 2019 1.620 1.650 1.570 1.610 528,100 +0.00(+0.00%)
Jun 06, 2019 1.620 1.650 1.580 1.610 284,823 -0.01(-0.62%)
Jun 05, 2019 1.690 1.700 1.605 1.620 440,195 -0.06(-3.57%)
Jun 04, 2019 1.620 1.690 1.600 1.680 494,184 +0.07(+4.35%)
Jun 03, 2019 1.600 1.680 1.600 1.610 392,727 -0.05(-3.01%)
May 31, 2019 1.700 1.740 1.620 1.660 675,100 -0.14(-7.78%)
May 30, 2019 1.710 1.820 1.680 1.800 569,952 +0.10(+5.88%)
May 29, 2019 1.700 1.750 1.660 1.700 514,473 -0.02(-1.16%)
May 28, 2019 1.770 1.830 1.710 1.720 768,464 -0.08(-4.44%)
May 24, 2019 1.870 1.920 1.790 1.800 450,200 -0.06(-3.23%)
May 23, 2019 1.800 1.860 1.770 1.860 618,568 +0.05(+2.76%)
May 22, 2019 1.860 1.880 1.790 1.810 913,881 -0.06(-3.21%)
May 21, 2019 1.900 1.930 1.820 1.870 585,310 +0.01(+0.54%)
May 20, 2019 2.020 2.020 1.820 1.860 1,137,087 -0.11(-5.58%)
May 17, 2019 2.000 2.025 1.870 1.970 1,377,300 -0.06(-2.96%)
May 16, 2019 1.960 2.030 1.920 2.030 2,087,280 +0.15(+7.98%)
May 15, 2019 1.840 1.930 1.770 1.880 1,819,860 +0.08(+4.44%)
May 14, 2019 1.650 1.820 1.590 1.800 2,712,333 +0.22(+13.92%)
May 13, 2019 1.620 1.630 1.540 1.580 712,529 -0.07(-4.24%)
May 10, 2019 1.590 1.680 1.550 1.650 795,200 +0.05(+3.12%)
May 09, 2019 1.530 1.630 1.500 1.600 667,300 +0.03(+1.91%)
May 08, 2019 1.610 1.610 1.520 1.570 664,732 -0.03(-1.88%)
May 07, 2019 1.650 1.670 1.590 1.600 555,163 -0.04(-2.44%)
May 06, 2019 1.550 1.660 1.535 1.640 508,947 +0.09(+5.81%)
May 03, 2019 1.500 1.560 1.500 1.550 407,500 +0.04(+2.65%)
May 02, 2019 1.510 1.550 1.420 1.510 769,446 +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.