Athersys Inc (NQ: ATHX )

0.1985 -0.0115 (-5.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 3.100 3.100 3.010 3.050 36,585 -0.05(-1.61%)
Sep 29, 2010 3.060 3.120 3.000 3.100 21,708 +0.05(+1.64%)
Sep 28, 2010 3.080 3.080 2.980 3.050 19,582 +0.01(+0.33%)
Sep 27, 2010 3.100 3.180 2.970 3.040 107,433 -0.06(-1.94%)
Sep 24, 2010 3.200 3.220 3.100 3.100 36,832 -0.05(-1.59%)
Sep 23, 2010 3.170 3.280 3.050 3.150 49,385 -0.01(-0.32%)
Sep 22, 2010 3.130 3.190 3.040 3.160 43,808 -0.03(-0.94%)
Sep 21, 2010 3.500 3.520 3.140 3.190 249,971 -0.19(-5.62%)
Sep 20, 2010 3.420 3.460 3.300 3.380 185,007 +0.14(+4.32%)
Sep 17, 2010 2.990 3.250 2.990 3.240 321,473 +0.18(+5.88%)
Sep 15, 2010 3.040 3.071 3.030 3.060 87,567 +0.05(+1.66%)
Sep 14, 2010 3.000 3.080 3.000 3.010 42,698 -0.05(-1.63%)
Sep 13, 2010 3.000 3.060 2.971 3.060 127,753 +0.11(+3.73%)
Sep 10, 2010 2.870 2.950 2.870 2.950 41,590 +0.10(+3.45%)
Sep 09, 2010 2.840 2.958 2.840 2.852 27,898 +0.03(+1.12%)
Sep 08, 2010 2.720 2.827 2.720 2.820 60,176 +0.06(+2.17%)
Sep 07, 2010 2.830 2.850 2.750 2.760 25,949 -0.04(-1.43%)
Sep 03, 2010 2.890 2.890 2.780 2.800 27,272 +0.01(+0.36%)
Sep 02, 2010 2.850 2.890 2.710 2.790 56,210 -0.05(-1.76%)
Sep 01, 2010 2.850 2.969 2.820 2.840 82,864 +0.02(+0.71%)
Aug 31, 2010 2.750 2.850 2.750 2.820 65,202 +0.11(+4.06%)
Aug 30, 2010 2.620 2.770 2.560 2.710 66,204 +0.15(+5.86%)
Aug 27, 2010 2.610 2.651 2.380 2.560 130,349 +0.01(+0.39%)
Aug 26, 2010 2.500 2.620 2.470 2.550 122,431 +0.08(+3.24%)
Aug 25, 2010 2.720 2.733 2.390 2.470 288,888 -0.28(-10.18%)
Aug 24, 2010 2.790 2.790 2.700 2.750 62,857 -0.08(-2.82%)
Aug 23, 2010 2.830 2.890 2.790 2.830 33,628 -0.00(-0.00%)
Aug 20, 2010 2.880 2.880 2.810 2.830 37,986 -0.08(-2.75%)
Aug 19, 2010 3.020 3.020 2.900 2.910 16,550 -0.08(-2.68%)
Aug 18, 2010 2.970 3.020 2.950 2.990 36,441 +0.01(+0.34%)
Aug 17, 2010 2.920 2.980 2.900 2.980 12,727 +0.07(+2.41%)
Aug 16, 2010 2.900 2.980 2.880 2.910 37,005 +0.01(+0.34%)
Aug 13, 2010 2.950 2.970 2.890 2.900 38,744 +0.00(+0.00%)
Aug 12, 2010 2.950 3.000 2.900 2.900 94,355 -0.03(-1.02%)
Aug 11, 2010 3.080 3.090 2.900 2.930 153,390 -0.20(-6.39%)
Aug 10, 2010 3.150 3.190 3.090 3.130 34,597 -0.07(-2.19%)
Aug 09, 2010 3.170 3.238 3.140 3.200 44,450 +0.00(+0.00%)
Aug 06, 2010 3.200 3.250 3.150 3.200 29,121 -0.05(-1.54%)
Aug 05, 2010 3.260 3.260 3.190 3.250 28,659 -0.00(-0.00%)
Aug 04, 2010 3.340 3.360 3.110 3.250 65,116 +0.03(+0.93%)
Aug 03, 2010 3.300 3.390 3.215 3.220 93,629 -0.07(-2.13%)
Aug 02, 2010 3.490 3.550 3.260 3.290 385,004 +0.04(+1.23%)
Jul 30, 2010 2.980 3.250 2.970 3.250 374,071 +0.34(+11.68%)
Jul 29, 2010 2.910 3.168 2.810 2.910 169,628 +0.15(+5.43%)
Jul 28, 2010 2.340 2.940 2.340 2.760 412,053 -0.30(-9.80%)
Jul 27, 2010 3.100 3.147 3.000 3.060 38,398 +0.00(+0.00%)
Jul 26, 2010 3.000 3.150 2.980 3.060 83,386 +0.05(+1.66%)
Jul 23, 2010 3.000 3.070 2.940 3.010 24,600 +0.02(+0.67%)
Jul 22, 2010 2.980 3.000 2.980 2.990 24,563 +0.02(+0.67%)
Jul 21, 2010 2.910 2.990 2.900 2.970 16,617 +0.07(+2.24%)
Jul 20, 2010 2.940 2.940 2.860 2.905 33,630 -0.01(-0.17%)
Jul 19, 2010 3.020 3.020 2.850 2.910 42,478 -0.13(-4.28%)
Jul 16, 2010 3.040 3.200 2.910 3.040 52,841 -0.04(-1.30%)
Jul 15, 2010 3.010 3.159 3.010 3.080 30,798 -0.04(-1.28%)
Jul 14, 2010 3.060 3.170 2.990 3.120 31,816 +0.07(+2.30%)
Jul 13, 2010 3.180 3.180 3.020 3.050 60,522 +0.00(+0.00%)
Jul 12, 2010 2.780 3.050 2.750 3.050 79,402 +0.28(+10.11%)
Jul 09, 2010 2.820 2.839 2.770 2.770 42,216 -0.04(-1.43%)
Jul 08, 2010 2.820 2.820 2.800 2.810 25,114 +0.03(+1.08%)
Jul 07, 2010 2.750 2.780 2.730 2.780 57,964 +0.05(+1.83%)
Jul 06, 2010 2.760 2.790 2.710 2.730 44,443 +0.03(+1.11%)
Jul 02, 2010 2.750 2.760 2.700 2.700 32,149 -0.05(-1.82%)
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.