Athersys Inc (NQ: ATHX )

1.110 USD +0.040 (+3.74%)
Official Closing Price Updated: 5:39 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.040 2.080 1.920 1.950 1,688,397 -0.08(-3.94%)
Sep 29, 2020 2.060 2.080 2.000 2.030 989,454 -0.05(-2.40%)
Sep 28, 2020 2.040 2.100 1.940 2.080 1,512,158 +0.04(+1.96%)
Sep 25, 2020 2.000 2.090 1.980 2.040 1,436,000 +0.04(+2.00%)
Sep 24, 2020 1.950 2.040 1.900 2.000 1,755,306 +0.09(+4.71%)
Sep 23, 2020 2.190 2.220 1.890 1.910 4,048,213 -0.06(-3.05%)
Sep 22, 2020 2.090 2.090 1.970 1.970 1,354,350 -0.10(-4.83%)
Sep 21, 2020 2.160 2.160 2.010 2.070 1,871,676 -0.11(-5.05%)
Sep 18, 2020 2.060 2.200 1.980 2.180 4,073,500 +0.12(+5.83%)
Sep 17, 2020 2.160 2.180 2.050 2.060 1,171,799 -0.08(-3.74%)
Sep 16, 2020 2.150 2.190 2.110 2.140 1,073,353 +0.00(+0.00%)
Sep 15, 2020 2.250 2.320 2.120 2.140 1,667,402 -0.08(-3.60%)
Sep 14, 2020 2.060 2.260 2.020 2.220 2,856,672 +0.21(+10.45%)
Sep 11, 2020 2.080 2.160 1.995 2.010 2,109,400 -0.04(-1.95%)
Sep 10, 2020 2.050 2.120 2.020 2.050 1,565,440 +0.00(+0.00%)
Sep 09, 2020 1.930 2.050 1.930 2.050 1,364,093 +0.14(+7.33%)
Sep 08, 2020 2.000 2.080 1.870 1.910 2,949,443 -0.06(-3.05%)
Sep 04, 2020 1.990 2.045 1.820 1.970 2,182,800 -0.04(-1.99%)
Sep 03, 2020 2.150 2.180 1.950 2.010 1,723,861 -0.16(-7.37%)
Sep 02, 2020 2.020 2.180 1.960 2.170 1,936,778 +0.13(+6.37%)
Sep 01, 2020 2.180 2.220 2.020 2.040 1,675,346 -0.14(-6.42%)
Aug 31, 2020 2.110 2.200 2.040 2.180 2,001,308 +0.05(+2.35%)
Aug 28, 2020 2.170 2.180 2.100 2.130 1,267,100 -0.04(-1.84%)
Aug 27, 2020 2.140 2.200 2.040 2.170 1,865,226 +0.01(+0.46%)
Aug 26, 2020 2.250 2.290 2.140 2.160 1,220,465 -0.08(-3.57%)
Aug 25, 2020 2.140 2.260 2.110 2.240 1,522,535 +0.12(+5.66%)
Aug 24, 2020 2.350 2.360 2.070 2.120 3,082,483 -0.23(-9.79%)
Aug 21, 2020 2.380 2.400 2.305 2.350 1,313,400 -0.04(-1.67%)
Aug 20, 2020 2.400 2.440 2.360 2.390 928,944 -0.03(-1.24%)
Aug 19, 2020 2.480 2.490 2.370 2.420 1,627,340 -0.09(-3.59%)
Aug 18, 2020 2.580 2.590 2.460 2.510 1,514,823 -0.10(-3.83%)
Aug 17, 2020 2.460 2.620 2.380 2.610 2,213,458 +0.18(+7.41%)
Aug 14, 2020 2.420 2.463 2.370 2.430 1,617,600 +0.02(+0.83%)
Aug 13, 2020 2.290 2.420 2.280 2.410 1,544,681 +0.10(+4.33%)
Aug 12, 2020 2.370 2.450 2.250 2.310 5,555,199 +0.05(+2.21%)
Aug 11, 2020 2.400 2.490 2.230 2.260 3,951,879 -0.33(-12.74%)
Aug 10, 2020 2.610 2.630 2.470 2.590 3,142,586 -0.03(-1.15%)
Aug 07, 2020 2.640 2.680 2.550 2.620 1,737,000 +0.02(+0.77%)
Aug 06, 2020 2.640 2.700 2.590 2.600 1,457,280 -0.01(-0.38%)
Aug 05, 2020 2.620 2.660 2.580 2.610 1,561,579 -0.04(-1.51%)
Aug 04, 2020 2.670 2.740 2.620 2.650 1,478,330 -0.04(-1.49%)
Aug 03, 2020 2.600 2.700 2.510 2.690 2,215,894 +0.13(+5.08%)
Jul 31, 2020 2.590 2.620 2.530 2.560 2,142,500 -0.03(-1.16%)
Jul 30, 2020 2.580 2.650 2.560 2.590 1,921,539 +0.00(+0.00%)
Jul 29, 2020 2.650 2.670 2.500 2.590 4,007,339 -0.02(-0.77%)
Jul 28, 2020 2.750 2.790 2.600 2.610 4,404,152 -0.13(-4.74%)
Jul 27, 2020 2.790 2.850 2.700 2.740 2,401,608 -0.07(-2.49%)
Jul 24, 2020 2.870 2.890 2.730 2.810 2,658,300 -0.10(-3.44%)
Jul 23, 2020 2.960 3.090 2.880 2.910 2,792,341 -0.03(-1.02%)
Jul 22, 2020 2.900 2.950 2.870 2.940 1,514,035 +0.06(+2.08%)
Jul 21, 2020 2.990 3.040 2.870 2.880 2,293,910 -0.10(-3.36%)
Jul 20, 2020 3.150 3.200 2.870 2.980 4,356,465 -0.10(-3.25%)
Jul 17, 2020 2.860 3.200 2.840 3.080 6,920,500 +0.25(+8.83%)
Jul 16, 2020 2.880 2.940 2.810 2.830 2,343,502 -0.04(-1.39%)
Jul 15, 2020 2.850 2.910 2.750 2.870 2,262,374 +0.05(+1.77%)
Jul 14, 2020 2.720 2.820 2.620 2.820 2,739,356 +0.17(+6.42%)
Jul 13, 2020 2.860 2.900 2.640 2.650 3,514,961 -0.16(-5.69%)
Jul 10, 2020 2.900 2.900 2.780 2.810 2,171,900 -0.09(-3.10%)
Jul 09, 2020 2.790 2.900 2.780 2.900 3,531,406 +0.10(+3.57%)
Jul 08, 2020 2.770 2.810 2.660 2.800 2,492,341 +0.05(+1.82%)
Jul 07, 2020 2.690 2.780 2.650 2.750 2,329,055 +0.06(+2.23%)
Jul 06, 2020 2.660 2.710 2.560 2.690 2,715,226 +0.02(+0.75%)
Jul 02, 2020 2.690 2.740 2.575 2.670 2,555,800 -0.05(-1.84%)
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.