Athersys Inc (NQ: ATHX )

0.2401 -0.0099 (-3.96%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 0.2621 0.2684 0.2400 0.2456 2,359,827 -0.01(-5.54%)
Jun 30, 2022 0.2800 0.2800 0.2500 0.2600 3,398,538 -0.03(-9.12%)
Jun 29, 2022 0.2611 0.3300 0.2611 0.2861 9,784,573 +0.02(+9.16%)
Jun 28, 2022 0.2600 0.2788 0.2600 0.2621 4,477,510 -0.00(-1.09%)
Jun 27, 2022 0.2524 0.2679 0.2418 0.2650 4,040,607 +0.01(+4.00%)
Jun 24, 2022 0.2700 0.2744 0.2525 0.2548 26,349,340 -0.02(-7.35%)
Jun 23, 2022 0.2500 0.2750 0.2500 0.2750 6,940,466 +0.01(+3.93%)
Jun 22, 2022 0.2500 0.2663 0.2306 0.2646 8,335,296 +0.00(+1.22%)
Jun 21, 2022 0.3000 0.3025 0.2600 0.2614 12,473,544 -0.02(-6.27%)
Jun 17, 2022 0.4011 0.4200 0.2750 0.2789 40,514,880 -0.04(-12.87%)
Jun 16, 2022 0.3670 0.3700 0.3200 0.3201 3,327,505 -0.05(-12.59%)
Jun 15, 2022 0.3590 0.3765 0.3306 0.3662 2,896,493 -0.00(-1.21%)
Jun 14, 2022 0.3800 0.4185 0.3547 0.3707 4,181,880 -0.02(-3.91%)
Jun 13, 2022 0.3300 0.3900 0.3275 0.3858 4,165,911 +0.04(+10.42%)
Jun 10, 2022 0.3800 0.3800 0.3350 0.3494 3,145,579 -0.02(-5.57%)
Jun 09, 2022 0.3800 0.4190 0.3293 0.3700 10,839,518 -0.01(-3.32%)
Jun 08, 2022 0.2947 0.4191 0.2873 0.3827 14,204,510 +0.08(+28.42%)
Jun 07, 2022 0.2900 0.3177 0.2870 0.2980 5,684,620 -0.00(-1.59%)
Jun 06, 2022 0.2355 0.3290 0.2355 0.3028 14,286,062 +0.06(+24.56%)
Jun 03, 2022 0.2179 0.2431 0.2149 0.2431 4,863,356 +0.02(+8.09%)
Jun 02, 2022 0.2044 0.2280 0.2030 0.2249 6,214,828 +0.02(+7.71%)
Jun 01, 2022 0.2100 0.2170 0.2013 0.2088 3,487,718 -0.01(-5.09%)
May 31, 2022 0.2179 0.2241 0.2002 0.2200 5,185,516 +0.01(+4.36%)
May 27, 2022 0.1900 0.2154 0.1835 0.2108 7,625,823 +0.02(+9.22%)
May 26, 2022 0.1903 0.1985 0.1823 0.1930 6,010,937 +0.01(+4.38%)
May 25, 2022 0.1969 0.1969 0.1800 0.1849 10,630,436 -0.02(-7.83%)
May 24, 2022 0.2155 0.2199 0.2000 0.2006 11,880,084 -0.01(-6.26%)
May 23, 2022 0.2700 0.2740 0.1950 0.2140 24,449,664 -0.05(-17.88%)
May 20, 2022 0.3356 0.3400 0.2500 0.2606 45,596,384 -0.50(-65.54%)
May 19, 2022 0.7189 0.7770 0.6824 0.7563 1,746,209 +0.04(+6.24%)
May 18, 2022 0.7200 0.7300 0.6800 0.7119 1,890,298 -0.01(-1.44%)
May 17, 2022 0.6500 0.7377 0.6500 0.7223 2,096,009 +0.07(+11.45%)
May 16, 2022 0.5800 0.6594 0.5700 0.6481 2,233,208 +0.07(+11.20%)
May 13, 2022 0.5400 0.6000 0.5400 0.5828 3,319,416 +0.03(+5.33%)
May 12, 2022 0.5800 0.6123 0.5396 0.5533 3,115,625 -0.03(-4.80%)
May 11, 2022 0.6699 0.6769 0.5720 0.5812 3,110,266 -0.08(-11.85%)
May 10, 2022 0.6380 0.7140 0.6184 0.6593 2,858,756 +0.04(+6.34%)
May 09, 2022 0.6300 0.6375 0.5600 0.6200 2,937,071 -0.01(-0.82%)
May 06, 2022 0.5395 0.6900 0.5130 0.6251 9,228,998 +0.07(+12.17%)
May 05, 2022 0.5638 0.5638 0.5300 0.5573 2,646,794 -0.00(-0.36%)
May 04, 2022 0.5900 0.5880 0.5211 0.5593 3,360,358 -0.01(-1.57%)
May 03, 2022 0.5700 0.6368 0.5502 0.5682 4,526,570 -0.00(-0.40%)
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.