Athersys Inc (NQ: ATHX )

0.2548 -0.0202 (-7.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 0.5800 0.6300 0.5500 0.6000 56,524 -0.03(-4.61%)
Feb 26, 2009 0.7000 0.7000 0.5500 0.6290 239,206 -0.07(-10.13%)
Feb 25, 2009 0.7980 0.7980 0.6800 0.6999 52,758 -0.00(-0.01%)
Feb 24, 2009 0.6800 0.8200 0.6800 0.7000 96,160 +0.02(+2.94%)
Feb 23, 2009 0.6999 0.7000 0.6521 0.6800 86,965 +0.01(+1.49%)
Feb 20, 2009 0.7800 0.7800 0.6700 0.6700 74,057 -0.11(-14.10%)
Feb 19, 2009 0.8100 0.8500 0.7800 0.7800 116,228 -0.05(-6.02%)
Feb 18, 2009 0.9500 0.9500 0.7500 0.8300 125,028 -0.12(-12.63%)
Feb 17, 2009 1.000 1.070 0.9405 0.9500 180,426 -0.02(-2.06%)
Feb 13, 2009 0.9800 1.010 0.9550 0.9700 37,071 -0.03(-3.00%)
Feb 12, 2009 0.9600 1.000 0.9201 1.000 143,152 +0.05(+5.26%)
Feb 11, 2009 0.9900 0.9900 0.9000 0.9500 132,452 +0.08(+9.20%)
Feb 10, 2009 1.000 1.000 0.8400 0.8700 168,788 -0.15(-14.71%)
Feb 09, 2009 1.110 1.120 1.000 1.020 98,857 -0.08(-7.27%)
Feb 06, 2009 1.130 1.170 1.080 1.100 109,197 +0.00(+0.01%)
Feb 05, 2009 1.180 1.180 1.060 1.100 114,929 -0.08(-6.79%)
Feb 04, 2009 1.250 1.250 1.060 1.180 332,527 -0.04(-3.28%)
Feb 03, 2009 1.150 1.280 1.050 1.220 312,254 +0.15(+14.02%)
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.