Athersys Inc (NQ: ATHX )

1.030 USD -0.060 (-5.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 2.220 2.260 2.220 2.250 39,163 +0.04(+1.81%)
Aug 30, 2011 2.230 2.250 2.200 2.210 36,889 -0.02(-0.90%)
Aug 29, 2011 2.170 2.240 2.160 2.230 48,249 +0.11(+5.19%)
Aug 26, 2011 1.990 2.150 1.990 2.120 64,885 +0.09(+4.43%)
Aug 25, 2011 1.940 2.060 1.910 2.030 69,224 +0.14(+7.41%)
Aug 24, 2011 1.890 1.925 1.830 1.890 52,427 +0.01(+0.53%)
Aug 23, 2011 1.850 1.960 1.850 1.880 53,257 +0.04(+2.17%)
Aug 22, 2011 1.910 1.920 1.830 1.840 42,133 -0.03(-1.60%)
Aug 19, 2011 1.770 1.900 1.770 1.870 38,592 +0.04(+2.19%)
Aug 18, 2011 1.860 1.950 1.814 1.830 57,654 -0.14(-7.11%)
Aug 17, 2011 2.010 2.060 1.910 1.970 44,602 -0.04(-1.99%)
Aug 16, 2011 2.050 2.070 2.010 2.010 29,858 -0.06(-2.90%)
Aug 15, 2011 2.040 2.166 2.040 2.070 50,423 +0.04(+1.97%)
Aug 12, 2011 2.040 2.070 2.010 2.030 71,065 +0.04(+2.01%)
Aug 11, 2011 2.000 2.080 1.920 1.990 105,729 +0.07(+3.65%)
Aug 10, 2011 2.140 2.140 1.830 1.920 147,291 -0.19(-9.00%)
Aug 09, 2011 2.040 2.180 1.800 2.110 195,692 +0.28(+15.30%)
Aug 08, 2011 2.040 2.050 1.000 1.830 394,584 -0.39(-17.57%)
Aug 05, 2011 2.400 2.450 2.190 2.220 217,200 -0.18(-7.50%)
Aug 04, 2011 2.540 2.600 2.375 2.400 138,297 -0.15(-5.88%)
Aug 03, 2011 2.600 2.600 2.400 2.550 161,589 -0.05(-2.04%)
Aug 02, 2011 2.740 2.740 2.600 2.603 89,755 -0.12(-4.30%)
Aug 01, 2011 2.750 2.789 2.652 2.720 60,926 -0.02(-0.73%)
Jul 29, 2011 2.630 2.750 2.600 2.740 72,957 +0.07(+2.62%)
Jul 28, 2011 2.750 2.780 2.600 2.670 72,502 -0.05(-1.84%)
Jul 27, 2011 2.750 2.790 2.680 2.720 103,874 -0.08(-2.86%)
Jul 26, 2011 2.760 2.850 2.728 2.800 106,244 -0.01(-0.36%)
Jul 25, 2011 2.710 2.818 2.700 2.810 44,462 +0.07(+2.55%)
Jul 22, 2011 2.720 2.769 2.700 2.740 32,324 +0.04(+1.48%)
Jul 21, 2011 2.650 2.740 2.631 2.700 32,667 +0.03(+1.17%)
Jul 20, 2011 2.650 2.722 2.650 2.669 33,815 +0.01(+0.34%)
Jul 19, 2011 2.710 2.710 2.650 2.660 28,329 -0.03(-1.12%)
Jul 18, 2011 2.750 2.750 2.690 2.690 39,993 -0.07(-2.54%)
Jul 15, 2011 2.760 2.790 2.720 2.760 42,180 -0.01(-0.19%)
Jul 14, 2011 2.750 2.834 2.750 2.765 41,946 -0.01(-0.53%)
Jul 13, 2011 2.850 2.850 2.750 2.780 69,667 -0.05(-1.77%)
Jul 12, 2011 2.840 2.850 2.750 2.830 50,454 +0.00(+0.00%)
Jul 11, 2011 2.800 2.860 2.800 2.830 51,036 -0.01(-0.35%)
Jul 08, 2011 2.750 2.850 2.740 2.840 86,600 +0.09(+3.27%)
Jul 07, 2011 2.790 2.790 2.700 2.750 34,323 -0.01(-0.36%)
Jul 06, 2011 2.720 2.800 2.720 2.760 53,297 +0.04(+1.47%)
Jul 05, 2011 2.720 2.771 2.700 2.720 67,763 +0.02(+0.74%)
Jul 01, 2011 2.700 2.700 2.640 2.700 41,286 -0.01(-0.37%)
Jun 30, 2011 2.750 2.810 2.670 2.710 72,633 -0.03(-1.09%)
Jun 29, 2011 2.730 2.740 2.660 2.740 30,258 +0.02(+0.74%)
Jun 28, 2011 2.750 2.750 2.694 2.720 34,282 +0.00(+0.00%)
Jun 27, 2011 2.720 2.750 2.620 2.720 38,422 -0.02(-0.73%)
Jun 24, 2011 2.650 2.760 2.611 2.740 30,202 +0.11(+4.09%)
Jun 23, 2011 2.680 2.680 2.610 2.632 17,412 -0.04(-1.41%)
Jun 22, 2011 2.640 2.700 2.620 2.670 12,175 +0.02(+0.76%)
Jun 21, 2011 2.630 2.680 2.570 2.650 44,247 +0.04(+1.53%)
Jun 20, 2011 2.590 2.700 2.550 2.610 90,590 -0.08(-2.97%)
Jun 17, 2011 2.690 2.879 2.677 2.690 83,456 +0.00(+0.00%)
Jun 16, 2011 2.600 2.720 2.570 2.690 48,318 +0.09(+3.46%)
Jun 15, 2011 2.650 2.680 2.580 2.600 68,729 -0.08(-2.99%)
Jun 14, 2011 2.760 2.760 2.680 2.680 47,885 -0.08(-2.90%)
Jun 13, 2011 2.573 2.900 2.573 2.760 88,390 +0.00(+0.00%)
Jun 10, 2011 2.660 2.780 2.600 2.760 72,578 +0.10(+3.76%)
Jun 09, 2011 2.550 2.670 2.550 2.660 48,091 +0.08(+3.10%)
Jun 08, 2011 2.680 2.680 2.560 2.580 72,745 -0.12(-4.44%)
Jun 07, 2011 2.730 2.740 2.660 2.700 43,548 +0.00(+0.00%)
Jun 06, 2011 2.763 2.840 2.700 2.700 56,466 -0.08(-2.88%)
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.