Athersys Inc (NQ: ATHX )

0.6052 -0.0048 (-0.79%)
Streaming Delayed Price Updated: 11:27 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 28.25 30.50 28.25 30.50 1,397 +0.75(+2.52%)
Sep 29, 2009 30.00 30.25 28.25 29.75 1,285 +2.23(+8.08%)
Sep 28, 2009 29.25 30.00 27.50 27.52 1,511 -0.61(-2.15%)
Sep 25, 2009 29.00 29.00 26.75 28.13 1,279 +0.63(+2.29%)
Sep 24, 2009 31.25 31.25 26.25 27.50 1,623 -3.00(-9.84%)
Sep 23, 2009 28.00 30.50 28.00 30.50 1,247 +2.25(+7.96%)
Sep 22, 2009 28.50 28.50 27.50 28.25 962 +0.50(+1.80%)
Sep 21, 2009 26.25 28.50 26.25 27.75 981 +1.50(+5.71%)
Sep 18, 2009 28.25 30.00 26.25 26.25 1,578 -2.25(-7.89%)
Sep 17, 2009 28.75 30.00 27.50 28.50 2,162 -1.50(-5.00%)
Sep 16, 2009 28.25 30.00 27.75 30.00 1,946 +1.60(+5.63%)
Sep 15, 2009 26.25 31.75 26.25 28.40 3,878 +2.15(+8.19%)
Sep 14, 2009 26.05 26.75 25.75 26.25 451 +0.50(+1.94%)
Sep 11, 2009 27.50 27.50 25.25 25.75 1,393 -0.25(-0.95%)
Sep 10, 2009 25.75 27.50 25.00 26.00 3,426 +2.00(+8.32%)
Sep 09, 2009 27.50 31.50 22.75 24.00 11,502 -3.00(-11.11%)
Sep 08, 2009 24.50 27.50 24.50 27.00 4,692 +2.50(+10.20%)
Sep 04, 2009 24.78 25.00 24.50 24.50 250 -0.25(-1.00%)
Sep 03, 2009 24.50 24.75 24.50 24.75 77 +0.25(+1.01%)
Sep 02, 2009 23.75 24.50 23.75 24.50 328 +0.50(+2.08%)
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.