Athersys Inc (NQ: ATHX )

0.2772 -0.0228 (-7.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 1.380 1.410 1.410 1.410 271,500 +0.03(+2.17%)
Aug 28, 2014 1.400 1.410 1.370 1.380 247,048 -0.02(-1.43%)
Aug 27, 2014 1.420 1.420 1.380 1.400 397,064 -0.01(-0.71%)
Aug 26, 2014 1.420 1.450 1.380 1.410 522,448 -0.03(-2.08%)
Aug 25, 2014 1.480 1.490 1.360 1.440 1,009,278 -0.06(-3.68%)
Aug 22, 2014 1.480 1.500 1.450 1.495 140,994 -0.00(-0.33%)
Aug 21, 2014 1.510 1.515 1.470 1.500 243,818 +0.00(+0.00%)
Aug 20, 2014 1.480 1.520 1.480 1.500 338,238 +0.00(+0.00%)
Aug 19, 2014 1.520 1.520 1.490 1.500 395,529 -0.02(-1.32%)
Aug 18, 2014 1.580 1.630 1.505 1.520 574,163 -0.06(-3.80%)
Aug 15, 2014 1.600 1.610 1.570 1.580 135,985 -0.01(-0.63%)
Aug 14, 2014 1.560 1.590 1.540 1.590 128,124 +0.04(+2.58%)
Aug 13, 2014 1.590 1.610 1.530 1.550 437,285 -0.02(-1.27%)
Aug 12, 2014 1.530 1.600 1.530 1.570 508,923 -0.08(-4.85%)
Aug 11, 2014 1.590 1.700 1.570 1.650 411,352 +0.10(+6.45%)
Aug 08, 2014 1.560 1.590 1.530 1.550 153,579 +0.00(+0.00%)
Aug 07, 2014 1.590 1.620 1.531 1.550 303,765 -0.04(-2.52%)
Aug 06, 2014 1.640 1.650 1.570 1.590 249,753 -0.04(-2.45%)
Aug 05, 2014 1.620 1.720 1.560 1.630 988,470 +0.06(+3.82%)
Aug 04, 2014 1.570 1.700 1.540 1.570 273,901 -0.02(-1.26%)
Aug 01, 2014 1.630 1.630 1.550 1.590 228,783 -0.02(-1.24%)
Jul 31, 2014 1.610 1.630 1.550 1.610 219,150 -0.01(-0.62%)
Jul 30, 2014 1.650 1.670 1.600 1.620 86,894 -0.02(-1.22%)
Jul 29, 2014 1.580 1.650 1.573 1.640 120,462 +0.06(+3.80%)
Jul 28, 2014 1.700 1.700 1.520 1.580 363,154 -0.10(-5.95%)
Jul 25, 2014 1.680 1.720 1.670 1.680 86,354 -0.01(-0.59%)
Jul 24, 2014 1.690 1.730 1.650 1.690 214,661 +0.03(+1.81%)
Jul 23, 2014 1.600 1.670 1.590 1.660 240,335 +0.07(+4.40%)
Jul 22, 2014 1.550 1.610 1.520 1.590 211,791 +0.07(+4.61%)
Jul 21, 2014 1.530 1.550 1.500 1.520 276,410 -0.04(-2.56%)
Jul 18, 2014 1.500 1.630 1.490 1.560 501,724 +0.06(+4.00%)
Jul 17, 2014 1.580 1.580 1.500 1.500 447,799 -0.09(-5.66%)
Jul 16, 2014 1.620 1.679 1.560 1.590 523,473 -0.04(-2.45%)
Jul 15, 2014 1.720 1.740 1.620 1.630 217,325 -0.08(-4.68%)
Jul 14, 2014 1.740 1.740 1.700 1.710 274,503 +0.00(+0.00%)
Jul 11, 2014 1.690 1.785 1.690 1.710 458,637 +0.02(+1.18%)
Jul 10, 2014 1.750 1.770 1.640 1.690 328,384 -0.04(-2.31%)
Jul 09, 2014 1.760 1.810 1.710 1.730 232,688 -0.05(-2.81%)
Jul 08, 2014 1.880 1.880 1.760 1.780 471,671 -0.12(-6.32%)
Jul 07, 2014 1.950 1.990 1.890 1.900 470,958 -0.04(-2.06%)
Jul 03, 2014 1.880 1.940 1.940 1.940 499,100 +0.12(+6.59%)
Jul 02, 2014 1.750 1.850 1.732 1.820 354,106 +0.03(+1.68%)
Jul 01, 2014 1.830 1.850 1.750 1.790 418,407 +0.00(+0.00%)
Jun 30, 2014 1.800 1.900 1.770 1.790 860,809 -0.01(-0.56%)
Jun 27, 2014 1.680 1.840 1.650 1.800 1,169,379 +0.14(+8.43%)
Jun 26, 2014 1.650 1.660 1.600 1.660 284,539 +0.01(+0.61%)
Jun 25, 2014 1.520 1.650 1.500 1.650 1,135,363 +0.14(+9.27%)
Jun 24, 2014 1.580 1.585 1.500 1.510 533,426 -0.04(-2.58%)
Jun 23, 2014 1.580 1.611 1.530 1.550 499,349 -0.05(-3.13%)
Jun 20, 2014 1.600 1.620 1.560 1.600 451,028 -0.01(-0.62%)
Jun 19, 2014 1.630 1.660 1.580 1.610 910,639 -0.04(-2.42%)
Jun 18, 2014 1.650 1.700 1.620 1.650 570,627 +0.00(+0.00%)
Jun 17, 2014 1.640 1.700 1.630 1.650 334,015 +0.01(+0.61%)
Jun 16, 2014 1.730 1.749 1.640 1.640 241,398 -0.08(-4.65%)
Jun 13, 2014 1.660 1.720 1.620 1.720 479,833 +0.08(+4.88%)
Jun 12, 2014 1.610 1.650 1.600 1.640 173,797 +0.03(+1.86%)
Jun 11, 2014 1.680 1.700 1.580 1.610 323,542 -0.06(-3.59%)
Jun 10, 2014 1.680 1.700 1.650 1.670 283,895 +0.05(+3.09%)
Jun 06, 2014 1.580 1.620 1.580 1.620 297,281 +0.04(+2.53%)
Jun 05, 2014 1.670 1.670 1.550 1.580 567,010 -0.08(-4.82%)
Jun 04, 2014 1.690 1.690 1.620 1.660 229,225 -0.02(-1.19%)
Jun 03, 2014 1.690 1.700 1.620 1.680 198,975 +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.