Athersys Inc (NQ: ATHX )

0.6088 -0.0262 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 65.75 68.75 65.00 68.50 2,918 +1.75(+2.62%)
Jul 28, 2011 68.75 69.50 65.00 66.75 2,900 -1.25(-1.84%)
Jul 27, 2011 68.75 69.75 67.00 68.00 4,154 -2.00(-2.86%)
Jul 26, 2011 69.00 71.25 68.20 70.00 4,249 -0.25(-0.36%)
Jul 25, 2011 67.75 70.45 67.50 70.25 1,778 +1.75(+2.55%)
Jul 22, 2011 68.00 69.22 67.50 68.50 1,292 +1.00(+1.48%)
Jul 21, 2011 66.25 68.50 65.78 67.50 1,306 +0.78(+1.17%)
Jul 20, 2011 66.25 68.05 66.25 66.72 1,352 +0.22(+0.34%)
Jul 19, 2011 67.75 67.75 66.25 66.50 1,133 -0.75(-1.12%)
Jul 18, 2011 68.75 68.75 67.25 67.25 1,599 -1.75(-2.54%)
Jul 15, 2011 69.00 69.75 68.00 69.00 1,687 -0.13(-0.19%)
Jul 14, 2011 68.75 70.86 68.75 69.13 1,677 -0.37(-0.53%)
Jul 13, 2011 71.25 71.25 68.75 69.50 2,786 -1.25(-1.77%)
Jul 12, 2011 71.00 71.25 68.75 70.75 2,018 +0.00(+0.00%)
Jul 11, 2011 70.00 71.50 70.00 70.75 2,041 -0.25(-0.35%)
Jul 08, 2011 68.75 71.25 68.50 71.00 3,464 +2.25(+3.27%)
Jul 07, 2011 69.75 69.75 67.50 68.75 1,372 -0.25(-0.36%)
Jul 06, 2011 68.00 70.00 68.00 69.00 2,131 +1.00(+1.47%)
Jul 05, 2011 68.00 69.28 67.50 68.00 2,710 +0.50(+0.74%)
Jul 01, 2011 67.50 67.50 66.00 67.50 1,651 -0.25(-0.37%)
Jun 30, 2011 68.75 70.25 66.75 67.75 2,905 -0.75(-1.09%)
Jun 29, 2011 68.25 68.50 66.50 68.50 1,210 +0.50(+0.74%)
Jun 28, 2011 68.75 68.75 67.34 68.00 1,371 +0.00(+0.00%)
Jun 27, 2011 68.00 68.75 65.50 68.00 1,536 -0.50(-0.73%)
Jun 24, 2011 66.25 69.00 65.27 68.50 1,208 +2.69(+4.09%)
Jun 23, 2011 67.00 67.00 65.25 65.81 696 -0.94(-1.41%)
Jun 22, 2011 66.00 67.50 65.50 66.75 487 +0.50(+0.76%)
Jun 21, 2011 65.75 67.00 64.25 66.25 1,769 +1.00(+1.53%)
Jun 20, 2011 64.75 67.50 63.75 65.25 3,623 -2.00(-2.97%)
Jun 17, 2011 67.25 71.97 66.93 67.25 3,338 +0.00(+0.00%)
Jun 16, 2011 65.00 68.00 64.25 67.25 1,932 +2.25(+3.46%)
Jun 15, 2011 66.25 67.00 64.50 65.00 2,749 -2.00(-2.99%)
Jun 14, 2011 69.00 69.00 67.00 67.00 1,915 -2.00(-2.90%)
Jun 13, 2011 64.32 72.50 64.32 69.00 3,535 +0.00(+0.00%)
Jun 10, 2011 66.50 69.50 65.00 69.00 2,903 +2.50(+3.76%)
Jun 09, 2011 63.75 66.75 63.75 66.50 1,923 +2.00(+3.10%)
Jun 08, 2011 67.00 67.00 64.00 64.50 2,909 -3.00(-4.44%)
Jun 07, 2011 68.25 68.50 66.50 67.50 1,741 +0.00(+0.00%)
Jun 06, 2011 69.08 71.00 67.50 67.50 2,258 -2.00(-2.88%)
Jun 03, 2011 69.75 71.25 67.50 69.50 2,418 +0.00(+0.00%)
May 24, 2011 68.50 69.75 68.50 69.50 2,613 +1.50(+2.21%)
May 23, 2011 65.75 68.00 64.50 68.00 1,710 +1.75(+2.64%)
May 20, 2011 69.00 69.00 64.00 66.25 3,729 -2.50(-3.64%)
May 19, 2011 70.50 71.25 68.50 68.75 2,159 -1.00(-1.43%)
May 18, 2011 64.75 71.25 63.50 69.75 6,005 +5.50(+8.56%)
May 17, 2011 65.00 65.36 62.50 64.25 6,277 -1.00(-1.53%)
May 16, 2011 68.50 68.75 65.25 65.25 4,307 -3.25(-4.74%)
May 13, 2011 68.75 71.00 68.00 68.50 7,829 -3.50(-4.86%)
May 12, 2011 72.00 72.00 70.50 72.00 3,886 +0.50(+0.70%)
May 11, 2011 72.50 73.00 70.50 71.50 2,853 -1.00(-1.38%)
May 10, 2011 72.50 73.25 71.75 72.50 1,981 +0.50(+0.69%)
May 09, 2011 72.00 74.50 70.25 72.00 3,595 +0.00(+0.00%)
May 06, 2011 73.00 73.00 71.25 72.00 4,030 -0.25(-0.35%)
May 05, 2011 72.25 73.07 71.75 72.25 3,395 +0.00(+0.00%)
May 04, 2011 73.50 73.97 71.50 72.25 3,690 -0.50(-0.69%)
May 03, 2011 74.75 75.50 72.50 72.75 4,930 -1.75(-2.35%)
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.