Athersys Inc (NQ: ATHX )

0.5916 +0.0106 (+1.82%)
Streaming Delayed Price Updated: 10:52 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 42.25 42.75 41.75 42.50 0 +0.50(+1.19%)
Sep 26, 2013 43.25 43.25 40.50 42.00 0 -0.88(-2.04%)
Sep 25, 2013 43.25 43.25 42.75 42.88 0 -0.12(-0.29%)
Sep 24, 2013 43.25 43.50 42.50 43.00 0 -0.50(-1.15%)
Sep 23, 2013 45.00 45.25 42.50 43.50 0 -1.50(-3.33%)
Sep 20, 2013 45.50 46.75 45.00 45.00 0 -1.00(-2.17%)
Sep 19, 2013 44.75 47.50 44.75 46.00 0 +1.50(+3.37%)
Sep 18, 2013 43.75 45.00 42.75 44.50 0 +1.25(+2.89%)
Sep 17, 2013 43.25 44.50 42.75 43.25 0 +0.00(+0.00%)
Sep 16, 2013 43.81 44.75 43.25 43.25 0 -0.50(-1.14%)
Sep 13, 2013 45.00 45.23 43.75 43.75 0 -1.00(-2.23%)
Sep 12, 2013 42.75 45.50 42.25 44.75 0 +2.00(+4.68%)
Sep 11, 2013 42.75 43.50 42.25 42.75 0 +0.00(+0.00%)
Sep 10, 2013 43.50 43.75 42.25 42.75 0 -0.75(-1.72%)
Sep 09, 2013 42.25 43.75 42.25 43.50 0 +1.25(+2.96%)
Sep 06, 2013 42.75 43.50 42.25 42.25 0 -1.00(-2.31%)
Sep 05, 2013 43.75 44.00 42.00 43.25 0 -0.75(-1.70%)
Sep 04, 2013 44.75 44.75 43.00 44.00 0 -0.75(-1.68%)
Sep 03, 2013 44.25 46.25 43.79 44.75 0 +0.50(+1.13%)
Aug 30, 2013 44.75 45.00 43.25 44.25 0 -0.50(-1.12%)
Aug 29, 2013 42.75 45.00 42.00 44.75 0 +1.75(+4.07%)
Aug 28, 2013 42.50 43.75 42.00 43.00 0 +0.50(+1.18%)
Aug 27, 2013 45.00 45.00 42.50 42.50 0 -2.75(-6.08%)
Aug 26, 2013 46.50 46.75 45.25 45.25 0 -0.75(-1.63%)
Aug 23, 2013 45.75 46.25 45.25 46.00 0 +0.50(+1.10%)
Aug 22, 2013 45.50 46.25 45.02 45.50 0 -0.25(-0.55%)
Aug 21, 2013 45.50 46.25 44.75 45.75 0 +0.25(+0.55%)
Aug 20, 2013 46.75 47.25 45.00 45.50 0 -1.25(-2.67%)
Aug 19, 2013 47.00 49.25 46.25 46.75 0 +0.25(+0.54%)
Aug 16, 2013 48.25 49.75 46.25 46.50 0 -0.75(-1.59%)
Aug 15, 2013 43.50 47.50 43.00 47.25 66,647 +4.00(+9.25%)
Aug 14, 2013 42.50 43.25 41.25 43.25 0 +0.75(+1.76%)
Aug 13, 2013 42.00 44.25 41.50 42.50 21,938 +0.75(+1.80%)
Aug 12, 2013 42.50 42.75 41.50 41.75 13,379 -1.25(-2.91%)
Aug 09, 2013 43.25 43.50 42.50 43.00 7,045 -0.25(-0.58%)
Aug 08, 2013 43.75 43.75 42.02 43.25 8,277 +0.75(+1.76%)
Aug 07, 2013 42.25 43.23 41.50 42.50 13,167 +0.25(+0.59%)
Aug 06, 2013 42.50 43.75 41.25 42.25 42,828 +1.75(+4.32%)
Aug 05, 2013 39.75 41.00 38.75 40.50 9,812 +0.75(+1.89%)
Aug 02, 2013 40.00 40.00 39.50 39.75 5,352 -0.25(-0.62%)
Aug 01, 2013 38.25 40.00 38.00 40.00 7,178 +1.75(+4.58%)
Jul 31, 2013 38.00 39.25 38.00 38.25 0 +0.25(+0.66%)
Jul 30, 2013 38.50 39.75 37.50 38.00 0 -0.50(-1.30%)
Jul 29, 2013 38.25 39.75 38.00 38.50 0 +0.25(+0.65%)
Jul 26, 2013 38.50 39.00 38.00 38.25 0 -0.25(-0.65%)
Jul 25, 2013 39.50 39.50 38.50 38.50 0 -1.00(-2.53%)
Jul 24, 2013 39.75 40.50 39.25 39.50 0 -0.25(-0.63%)
Jul 23, 2013 38.75 40.25 38.75 39.75 0 +1.00(+2.58%)
Jul 22, 2013 39.00 39.25 38.00 38.75 0 -0.50(-1.27%)
Jul 19, 2013 39.25 39.25 36.75 39.25 0 +0.00(+0.00%)
Jul 18, 2013 41.25 41.25 39.00 39.25 0 -1.25(-3.09%)
Jul 17, 2013 42.00 42.25 40.25 40.50 8,460 -1.50(-3.57%)
Jul 16, 2013 41.75 42.25 41.00 42.00 0 +0.00(+0.00%)
Jul 15, 2013 41.75 42.50 41.00 42.00 0 +0.50(+1.20%)
Jul 12, 2013 42.00 42.00 40.77 41.50 0 -0.25(-0.60%)
Jul 11, 2013 41.75 42.50 41.50 41.75 0 +0.50(+1.21%)
Jul 10, 2013 41.25 42.00 40.75 41.25 0 -0.25(-0.60%)
Jul 09, 2013 42.25 43.25 41.00 41.50 0 +0.25(+0.61%)
Jul 08, 2013 42.50 42.50 40.50 41.25 0 -0.75(-1.79%)
Jul 05, 2013 43.00 43.00 41.75 42.00 0 -0.25(-0.59%)
Jul 03, 2013 43.00 43.25 41.75 42.25 0 +0.00(+0.00%)
Jul 02, 2013 41.00 43.00 40.50 42.25 0 +1.00(+2.42%)
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.