Athersys Inc (NQ: ATHX )

0.5952 -0.0108 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 30.00 30.75 30.00 30.75 35,488 +0.25(+0.82%)
Dec 30, 2019 32.00 32.00 30.25 30.50 29,860 -0.75(-2.40%)
Dec 27, 2019 31.75 32.50 31.00 31.25 29,908 -0.50(-1.57%)
Dec 26, 2019 31.50 33.00 31.25 31.75 27,053 +0.25(+0.79%)
Dec 24, 2019 30.75 31.50 30.25 31.50 17,388 +1.00(+3.28%)
Dec 23, 2019 29.50 30.75 29.50 30.50 22,840 +1.00(+3.39%)
Dec 20, 2019 29.50 30.25 29.25 29.50 60,472 +0.00(+0.00%)
Dec 19, 2019 29.50 29.70 29.00 29.50 20,740 +0.50(+1.72%)
Dec 18, 2019 30.00 30.00 29.00 29.00 39,057 -0.50(-1.69%)
Dec 17, 2019 30.50 31.25 29.50 29.50 38,488 -1.00(-3.28%)
Dec 16, 2019 30.50 32.00 30.25 30.50 29,420 -0.50(-1.61%)
Dec 13, 2019 32.25 32.50 30.75 31.00 21,268 -1.25(-3.88%)
Dec 12, 2019 31.75 32.50 31.75 32.25 23,475 +0.50(+1.57%)
Dec 11, 2019 32.00 32.53 31.25 31.75 24,610 -0.75(-2.31%)
Dec 10, 2019 32.50 33.00 32.00 32.50 23,119 -0.25(-0.76%)
Dec 09, 2019 33.25 33.75 32.50 32.75 17,986 -0.50(-1.50%)
Dec 06, 2019 32.50 33.25 32.50 33.25 16,764 +0.75(+2.31%)
Dec 05, 2019 33.50 33.50 32.25 32.50 23,932 -0.25(-0.76%)
Dec 04, 2019 32.25 33.25 32.25 32.75 17,414 +0.00(+0.00%)
Dec 03, 2019 32.75 33.25 32.50 32.75 9,935 +0.00(+0.00%)
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.