Athersys Inc (NQ: ATHX )

0.3040 -0.4523 (-59.80%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 1.790 1.800 1.730 1.770 0 -0.02(-1.12%)
Aug 29, 2013 1.710 1.800 1.680 1.790 0 +0.07(+4.07%)
Aug 28, 2013 1.700 1.750 1.680 1.720 0 +0.02(+1.18%)
Aug 27, 2013 1.800 1.800 1.700 1.700 0 -0.11(-6.08%)
Aug 26, 2013 1.860 1.870 1.810 1.810 0 -0.03(-1.63%)
Aug 23, 2013 1.830 1.850 1.810 1.840 0 +0.02(+1.10%)
Aug 22, 2013 1.820 1.850 1.801 1.820 0 -0.01(-0.55%)
Aug 21, 2013 1.820 1.850 1.790 1.830 0 +0.01(+0.55%)
Aug 20, 2013 1.870 1.890 1.800 1.820 0 -0.05(-2.67%)
Aug 19, 2013 1.880 1.970 1.850 1.870 0 +0.01(+0.54%)
Aug 16, 2013 1.930 1.990 1.850 1.860 0 -0.03(-1.59%)
Aug 15, 2013 1.740 1.900 1.720 1.890 1,666,182 +0.16(+9.25%)
Aug 14, 2013 1.700 1.730 1.650 1.730 0 +0.03(+1.76%)
Aug 13, 2013 1.680 1.770 1.660 1.700 548,463 +0.03(+1.80%)
Aug 12, 2013 1.700 1.710 1.660 1.670 334,496 -0.05(-2.91%)
Aug 09, 2013 1.730 1.740 1.700 1.720 176,142 -0.01(-0.58%)
Aug 08, 2013 1.750 1.750 1.681 1.730 206,938 +0.03(+1.76%)
Aug 07, 2013 1.690 1.729 1.660 1.700 329,190 +0.01(+0.59%)
Aug 06, 2013 1.700 1.750 1.650 1.690 1,070,711 +0.07(+4.32%)
Aug 05, 2013 1.590 1.640 1.550 1.620 245,308 +0.03(+1.89%)
Aug 02, 2013 1.600 1.600 1.580 1.590 133,817 -0.01(-0.63%)
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.