Athersys Inc (NQ: ATHX )

0.2887 +0.0187 (+6.93%)
Streaming Delayed Price Updated: 2:39 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.