Athersys Inc (NQ: ATHX )

1.110 USD +0.040 (+3.74%)
Official Closing Price Updated: 5:39 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 1.950 2.000 1.900 2.000 413,217 +0.12(+6.38%)
Jul 30, 2018 1.930 1.950 1.870 1.880 323,637 -0.04(-2.08%)
Jul 27, 2018 1.970 1.990 1.910 1.920 415,900 -0.03(-1.54%)
Jul 26, 2018 2.050 2.050 1.950 1.950 472,356 -0.09(-4.41%)
Jul 25, 2018 1.970 2.067 1.950 2.040 567,951 +0.08(+4.08%)
Jul 24, 2018 2.130 2.140 1.950 1.960 1,258,366 -0.18(-8.41%)
Jul 23, 2018 2.110 2.140 2.080 2.140 633,322 +0.07(+3.38%)
Jul 20, 2018 2.060 2.160 2.050 2.070 537,355 +0.00(+0.00%)
Jul 19, 2018 2.000 2.090 1.991 2.070 362,716 +0.07(+3.50%)
Jul 18, 2018 2.030 2.030 1.990 2.000 262,365 -0.02(-0.99%)
Jul 17, 2018 2.050 2.070 2.015 2.020 356,671 -0.03(-1.46%)
Jul 16, 2018 2.090 2.110 2.010 2.050 421,893 -0.01(-0.49%)
Jul 13, 2018 2.020 2.115 2.014 2.060 480,442 +0.05(+2.49%)
Jul 12, 2018 1.990 2.040 1.970 2.010 249,390 +0.01(+0.50%)
Jul 11, 2018 1.980 2.020 1.930 2.000 359,920 +0.01(+0.50%)
Jul 10, 2018 2.010 2.080 1.980 1.990 545,308 -0.02(-1.00%)
Jul 09, 2018 1.990 2.030 1.950 2.010 355,938 +0.03(+1.52%)
Jul 06, 2018 1.910 2.000 1.910 1.980 509,662 +0.08(+4.21%)
Jul 05, 2018 1.960 1.980 1.875 1.900 613,917 -0.05(-2.56%)
Jul 03, 2018 1.950 1.950 1.950 0 +0.05(+2.63%)
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.