Athersys Inc (NQ: ATHX )

1.850 +0.220 (+13.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 2.670 2.780 2.529 2.750 365,291 -0.03(-1.08%)
Aug 30, 2022 3.120 3.120 2.700 2.780 650,343 -0.32(-10.32%)
Aug 29, 2022 3.230 3.390 2.950 3.100 1,070,858 +2.97(+2284.62%)
Aug 26, 2022 0.1400 0.1458 0.1286 0.1300 31,896,194 -0.04(-25.63%)
Aug 25, 2022 0.1880 0.1935 0.1683 0.1748 25,685,916 -0.00(-2.29%)
Aug 24, 2022 0.1743 0.1800 0.1700 0.1789 5,032,573 +0.00(+0.00%)
Aug 23, 2022 0.1800 0.1860 0.1740 0.1789 4,791,274 -0.00(-2.67%)
Aug 22, 2022 0.1900 0.1965 0.1756 0.1838 6,286,397 -0.01(-7.41%)
Aug 19, 2022 0.1950 0.2045 0.1880 0.1985 6,335,979 -0.01(-5.48%)
Aug 18, 2022 0.2100 0.2150 0.2000 0.2100 5,120,575 -0.01(-4.46%)
Aug 17, 2022 0.2400 0.2401 0.2100 0.2198 6,902,022 -0.02(-8.42%)
Aug 16, 2022 0.2500 0.2500 0.2255 0.2400 6,109,647 -0.01(-4.31%)
Aug 15, 2022 0.2500 0.2595 0.2422 0.2508 7,380,005 -0.00(-1.80%)
Aug 12, 2022 0.2600 0.2700 0.2411 0.2554 7,178,639 -0.03(-9.30%)
Aug 11, 2022 0.2850 0.2950 0.2810 0.2816 5,438,547 -0.00(-0.71%)
Aug 10, 2022 0.2812 0.2900 0.2800 0.2836 4,711,791 +0.01(+2.31%)
Aug 09, 2022 0.2928 0.2930 0.2650 0.2772 6,061,662 -0.02(-7.60%)
Aug 08, 2022 0.2800 0.3140 0.2800 0.3000 15,476,277 +0.03(+11.15%)
Aug 05, 2022 0.2600 0.2700 0.2600 0.2699 7,723,758 +0.01(+4.37%)
Aug 04, 2022 0.2528 0.2600 0.2505 0.2586 8,013,100 +0.01(+3.44%)
Aug 03, 2022 0.2464 0.2600 0.2400 0.2500 9,597,567 -0.01(-2.46%)
Aug 02, 2022 0.2560 0.2586 0.2410 0.2563 13,803,361 -0.01(-4.90%)
Aug 01, 2022 0.2900 0.2949 0.2500 0.2695 26,339,830 +0.02(+8.19%)
Jul 29, 2022 0.3472 0.3737 0.2401 0.2491 70,496,176 -0.08(-23.35%)
Jul 28, 2022 0.2350 0.3880 0.2200 0.3250 267,675,760 +0.14(+71.05%)
Jul 27, 2022 0.1775 0.1900 0.1730 0.1900 4,177,709 +0.02(+10.08%)
Jul 26, 2022 0.1978 0.1978 0.1708 0.1726 4,823,823 -0.02(-8.14%)
Jul 25, 2022 0.2000 0.2000 0.1855 0.1879 3,042,146 -0.01(-3.94%)
Jul 22, 2022 0.2138 0.2149 0.1916 0.1956 2,666,995 -0.02(-9.28%)
Jul 21, 2022 0.2096 0.2171 0.2023 0.2156 1,537,764 +0.01(+2.86%)
Jul 20, 2022 0.2050 0.2098 0.2035 0.2096 1,479,718 +0.01(+3.87%)
Jul 19, 2022 0.2042 0.2080 0.1950 0.2018 2,274,850 +0.00(+2.49%)
Jul 18, 2022 0.2100 0.2193 0.1960 0.1969 2,506,854 -0.01(-3.48%)
Jul 15, 2022 0.2011 0.2100 0.2002 0.2040 2,073,346 +0.00(+0.15%)
Jul 14, 2022 0.2200 0.2276 0.2010 0.2037 2,816,566 -0.02(-8.74%)
Jul 13, 2022 0.2250 0.2296 0.2200 0.2232 1,973,535 -0.01(-5.82%)
Jul 12, 2022 0.2400 0.2419 0.2300 0.2370 1,412,589 +0.00(+0.98%)
Jul 11, 2022 0.2500 0.2560 0.2302 0.2347 3,480,952 -0.02(-8.25%)
Jul 08, 2022 0.2501 0.2661 0.2501 0.2558 6,900,325 -0.00(-1.20%)
Jul 07, 2022 0.2412 0.2589 0.2405 0.2589 1,920,198 +0.01(+4.52%)
Jul 06, 2022 0.2400 0.2485 0.2400 0.2477 2,455,008 +0.01(+2.36%)
Jul 05, 2022 0.2500 0.2540 0.2320 0.2420 6,636,760 -0.00(-1.47%)
Jul 01, 2022 0.2621 0.2684 0.2400 0.2456 2,359,827 -0.01(-5.54%)
Jun 30, 2022 0.2800 0.2800 0.2500 0.2600 3,398,538 -0.03(-9.12%)
Jun 29, 2022 0.2611 0.3300 0.2611 0.2861 9,784,573 +0.02(+9.16%)
Jun 28, 2022 0.2600 0.2788 0.2600 0.2621 4,477,510 -0.00(-1.09%)
Jun 27, 2022 0.2524 0.2679 0.2418 0.2650 4,040,607 +0.01(+4.00%)
Jun 24, 2022 0.2700 0.2744 0.2525 0.2548 26,349,340 -0.02(-7.35%)
Jun 23, 2022 0.2500 0.2750 0.2500 0.2750 6,940,466 +0.01(+3.93%)
Jun 22, 2022 0.2500 0.2663 0.2306 0.2646 8,335,296 +0.00(+1.22%)
Jun 21, 2022 0.3000 0.3025 0.2600 0.2614 12,473,544 -0.02(-6.27%)
Jun 17, 2022 0.4011 0.4200 0.2750 0.2789 40,514,880 -0.04(-12.87%)
Jun 16, 2022 0.3670 0.3700 0.3200 0.3201 3,327,505 -0.05(-12.59%)
Jun 15, 2022 0.3590 0.3765 0.3306 0.3662 2,896,493 -0.00(-1.21%)
Jun 14, 2022 0.3800 0.4185 0.3547 0.3707 4,181,880 -0.02(-3.91%)
Jun 13, 2022 0.3300 0.3900 0.3275 0.3858 4,165,911 +0.04(+10.42%)
Jun 10, 2022 0.3800 0.3800 0.3350 0.3494 3,145,579 -0.02(-5.57%)
Jun 09, 2022 0.3800 0.4190 0.3293 0.3700 10,839,518 -0.01(-3.32%)
Jun 08, 2022 0.2947 0.4191 0.2873 0.3827 14,204,510 +0.08(+28.42%)
Jun 07, 2022 0.2900 0.3177 0.2870 0.2980 5,684,620 -0.00(-1.59%)
Jun 06, 2022 0.2355 0.3290 0.2355 0.3028 14,286,062 +0.06(+24.56%)
Jun 03, 2022 0.2179 0.2431 0.2149 0.2431 4,863,356 +0.02(+8.09%)
Jun 02, 2022 0.2044 0.2280 0.2030 0.2249 6,214,828 +0.02(+7.71%)
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.