Athersys Inc (NQ: ATHX )

0.5810 +0.0285 (+5.16%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 20.00 20.24 19.50 20.00 2,748 -0.13(-0.63%)
Apr 29, 2009 20.00 20.50 20.00 20.13 861 +0.08(+0.37%)
Apr 28, 2009 20.00 20.50 20.00 20.05 2,594 +0.25(+1.28%)
Apr 27, 2009 20.00 20.00 19.25 19.80 1,028 -0.20(-1.01%)
Apr 24, 2009 19.27 20.25 19.25 20.00 3,053 +0.00(+0.01%)
Apr 23, 2009 20.02 20.02 19.27 20.00 2,570 +0.00(+0.00%)
Apr 22, 2009 20.25 20.50 19.50 20.00 378 -0.25(-1.23%)
Apr 21, 2009 20.00 20.25 19.25 20.25 550 +1.00(+5.19%)
Apr 20, 2009 19.25 19.77 19.25 19.25 1,657 -1.00(-4.93%)
Apr 17, 2009 19.25 20.50 19.04 20.25 1,753 +0.25(+1.25%)
Apr 16, 2009 20.25 20.50 19.75 20.00 606 -0.50(-2.44%)
Apr 15, 2009 19.25 20.50 19.02 20.50 738 +0.47(+2.36%)
Apr 14, 2009 19.00 21.00 19.00 20.02 3,575 +1.27(+6.80%)
Apr 13, 2009 21.00 21.00 18.75 18.75 6,391 -2.25(-10.71%)
Apr 09, 2009 22.50 22.50 20.25 21.00 4,779 -1.50(-6.66%)
Apr 08, 2009 26.00 26.00 20.12 22.50 4,737 -2.50(-10.01%)
Apr 07, 2009 22.50 25.75 22.00 25.00 7,382 +3.00(+13.64%)
Apr 06, 2009 20.50 22.50 20.25 22.00 1,117 +2.00(+10.01%)
Apr 03, 2009 19.75 20.50 19.75 20.00 1,126 +0.25(+1.25%)
Apr 02, 2009 21.25 22.00 19.00 19.75 2,404 -1.57(-7.39%)
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.