Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athersys Inc (NQ: ATHX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 1.740 1.790 1.740 1.750 611,020 +0.01(+0.57%)
Aug 30, 2017 1.770 1.840 1.710 1.740 1,336,730 +0.04(+2.35%)
Aug 29, 2017 1.700 1.770 1.641 1.700 1,472,241 +0.00(+0.00%)
Aug 28, 2017 1.650 1.730 1.620 1.700 817,861 +0.07(+4.29%)
Aug 25, 2017 1.650 1.650 1.590 1.630 297,314 +0.00(+0.00%)
Aug 24, 2017 1.640 1.660 1.610 1.630 464,614 +0.00(+0.00%)
Aug 23, 2017 1.620 1.670 1.605 1.630 581,182 +0.00(+0.00%)
Aug 22, 2017 1.670 1.680 1.620 1.630 504,504 -0.04(-2.40%)
Aug 21, 2017 1.670 1.680 1.650 1.670 379,685 +0.00(+0.00%)
Aug 18, 2017 1.630 1.680 1.610 1.670 379,106 +0.02(+1.21%)
Aug 17, 2017 1.640 1.670 1.620 1.650 427,638 +0.00(+0.00%)
Aug 16, 2017 1.700 1.740 1.630 1.650 743,225 -0.04(-2.37%)
Aug 15, 2017 1.720 1.720 1.640 1.690 797,258 +0.04(+2.42%)
Aug 14, 2017 1.580 1.710 1.545 1.650 1,490,829 +0.09(+5.77%)
Aug 11, 2017 1.520 1.570 1.520 1.560 764,622 +0.03(+1.96%)
Aug 10, 2017 1.620 1.620 1.500 1.530 1,264,611 +0.03(+2.00%)
Aug 09, 2017 1.540 1.550 1.500 1.500 703,635 -0.02(-1.32%)
Aug 08, 2017 1.570 1.620 1.520 1.520 967,399 -0.04(-2.56%)
Aug 07, 2017 1.690 1.700 1.521 1.560 1,984,958 +0.09(+6.12%)
Aug 04, 2017 1.470 1.500 1.440 1.470 283,268 +0.01(+0.68%)
Aug 03, 2017 1.450 1.490 1.450 1.460 261,377 +0.00(+0.00%)
Aug 02, 2017 1.500 1.500 1.441 1.460 530,754 -0.03(-2.01%)
Aug 01, 2017 1.510 1.530 1.460 1.490 573,462 +0.00(+0.00%)
Jul 31, 2017 1.590 1.590 1.470 1.490 1,012,803 -0.08(-5.10%)
Jul 28, 2017 1.560 1.600 1.555 1.570 264,454 +0.00(+0.00%)
Jul 27, 2017 1.620 1.640 1.550 1.570 622,879 -0.05(-3.09%)
Jul 26, 2017 1.630 1.660 1.600 1.620 419,416 -0.01(-0.61%)
Jul 25, 2017 1.660 1.660 1.620 1.630 394,600 -0.02(-1.21%)
Jul 24, 2017 1.650 1.650 1.600 1.650 293,514 +0.01(+0.61%)
Jul 21, 2017 1.680 1.680 1.620 1.640 331,594 +0.01(+0.61%)
Jul 20, 2017 1.620 1.675 1.620 1.630 358,322 +0.00(+0.00%)
Jul 19, 2017 1.630 1.655 1.610 1.630 315,610 +0.01(+0.62%)
Jul 18, 2017 1.600 1.640 1.580 1.620 411,124 +0.00(+0.00%)
Jul 17, 2017 1.630 1.660 1.610 1.620 346,333 -0.03(-1.82%)
Jul 14, 2017 1.650 1.680 1.630 1.650 442,078 +0.00(+0.00%)
Jul 13, 2017 1.690 1.690 1.635 1.650 433,732 -0.02(-1.20%)
Jul 12, 2017 1.630 1.690 1.630 1.670 570,684 +0.02(+1.21%)
Jul 11, 2017 1.670 1.700 1.630 1.650 618,768 -0.02(-1.20%)
Jul 10, 2017 1.750 1.760 1.630 1.670 711,101 -0.08(-4.57%)
Jul 07, 2017 1.740 1.800 1.680 1.750 704,360 +0.03(+1.74%)
Jul 06, 2017 1.630 1.830 1.610 1.720 2,459,956 +0.10(+6.17%)
Jul 05, 2017 1.570 1.640 1.570 1.620 590,604 +0.05(+3.18%)
Jul 03, 2017 1.550 1.580 1.540 1.570 507,422 +0.06(+3.97%)
Jun 30, 2017 1.500 1.530 1.470 1.510 452,270 +0.00(+0.00%)
Jun 29, 2017 1.550 1.570 1.490 1.510 549,004 -0.05(-3.21%)
Jun 28, 2017 1.550 1.580 1.520 1.560 394,519 +0.02(+1.30%)
Jun 27, 2017 1.580 1.610 1.530 1.540 397,077 -0.03(-1.91%)
Jun 26, 2017 1.550 1.590 1.528 1.570 493,772 +0.02(+1.29%)
Jun 23, 2017 1.550 1,064,418 -0.03(-1.90%)
Jun 22, 2017 1.700 1.750 1.570 1.580 1,433,525 -0.10(-5.95%)
Jun 21, 2017 1.490 1.750 1.490 1.680 2,262,357 +0.18(+12.00%)
Jun 20, 2017 1.490 1.520 1.450 1.500 680,519 +0.02(+1.35%)
Jun 19, 2017 1.430 1.500 1.420 1.480 481,942 +0.06(+4.23%)
Jun 16, 2017 1.440 1.460 1.420 1.420 560,813 -0.04(-2.74%)
Jun 15, 2017 1.480 1.490 1.450 1.460 275,933 -0.04(-2.67%)
Jun 14, 2017 1.510 1.520 1.480 1.500 235,156 +0.00(+0.00%)
Jun 13, 2017 1.480 1.510 1.450 1.500 468,087 +0.03(+2.04%)
Jun 12, 2017 1.460 1.490 1.450 1.470 311,842 +0.01(+0.68%)
Jun 09, 2017 1.420 1.480 1.420 1.460 479,860 +0.04(+2.82%)
Jun 08, 2017 1.460 1.489 1.400 1.420 770,945 -0.04(-2.74%)
Jun 07, 2017 1.470 1.490 1.440 1.460 338,688 -0.01(-0.68%)
Jun 06, 2017 1.480 1.510 1.440 1.470 419,714 -0.02(-1.34%)
Jun 05, 2017 1.490 1.508 1.450 1.490 393,112 +0.01(+0.68%)
Jun 02, 2017 1.420 1.510 1.420 1.480 694,931 +0.06(+4.23%)
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.