Athersys Inc (NQ: ATHX )

0.6350 +0.0261 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 34.00 35.50 33.58 34.75 7,504 +0.50(+1.46%)
Sep 29, 2014 34.25 34.75 33.50 34.25 9,672 -0.50(-1.44%)
Sep 26, 2014 34.25 35.00 34.00 34.75 3,212 +0.50(+1.46%)
Sep 25, 2014 34.75 35.75 34.00 34.25 7,648 -0.25(-0.72%)
Sep 24, 2014 34.50 35.00 34.00 34.50 5,678 -0.50(-1.43%)
Sep 23, 2014 35.00 35.75 34.25 35.00 9,134 -0.25(-0.71%)
Sep 22, 2014 35.25 35.50 34.25 35.25 7,747 +0.00(+0.00%)
Sep 19, 2014 35.50 37.25 35.00 35.25 21,625 -0.75(-2.08%)
Sep 18, 2014 34.00 37.25 33.75 36.00 19,165 +2.00(+5.88%)
Sep 17, 2014 33.50 34.25 33.25 34.00 6,307 +0.75(+2.26%)
Sep 16, 2014 33.50 33.75 32.75 33.25 11,519 -0.25(-0.75%)
Sep 15, 2014 34.00 34.23 33.25 33.50 9,042 -0.75(-2.19%)
Sep 12, 2014 35.00 35.00 33.75 34.25 7,638 -0.25(-0.72%)
Sep 11, 2014 34.25 34.75 34.00 34.50 6,642 +0.25(+0.73%)
Sep 10, 2014 34.25 34.50 33.75 34.25 4,360 +0.00(+0.00%)
Sep 09, 2014 34.25 34.50 33.25 34.25 8,023 -0.25(-0.72%)
Sep 08, 2014 33.75 35.50 33.75 34.50 16,176 -0.50(-1.43%)
Sep 05, 2014 34.75 35.48 34.25 35.00 12,279 +0.00(+0.00%)
Sep 04, 2014 35.00 35.75 34.25 35.00 18,391 -0.50(-1.41%)
Sep 03, 2014 36.00 37.25 34.75 35.50 9,974 -0.75(-2.07%)
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.