Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athersys Inc (NQ: ATHX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.470 2.690 2.420 2.610 224,713 +0.08(+3.16%)
Oct 28, 2022 2.230 2.540 2.190 2.530 367,154 +0.33(+15.00%)
Oct 27, 2022 2.070 2.250 2.056 2.200 193,770 +0.11(+5.26%)
Oct 26, 2022 1.970 2.150 1.955 2.090 173,440 +0.08(+3.98%)
Oct 25, 2022 2.050 2.150 1.940 2.010 377,875 -0.06(-2.90%)
Oct 24, 2022 1.980 2.090 1.900 2.070 267,896 +0.06(+2.99%)
Oct 21, 2022 1.800 2.030 1.790 2.010 375,791 +0.17(+9.24%)
Oct 20, 2022 1.750 1.877 1.700 1.840 212,426 +0.10(+5.75%)
Oct 19, 2022 1.750 1.751 1.630 1.740 385,262 -0.02(-1.14%)
Oct 18, 2022 1.800 1.860 1.730 1.760 346,713 -0.03(-1.68%)
Oct 17, 2022 1.810 1.910 1.760 1.790 291,118 -0.05(-2.72%)
Oct 14, 2022 1.800 1.870 1.760 1.840 186,722 +0.04(+2.22%)
Oct 13, 2022 1.620 1.820 1.580 1.800 260,226 +0.09(+5.26%)
Oct 12, 2022 1.650 1.740 1.600 1.710 269,102 +0.02(+1.18%)
Oct 11, 2022 1.500 1.720 1.420 1.690 461,352 +0.10(+6.29%)
Oct 10, 2022 1.650 1.700 1.550 1.590 312,114 -0.08(-4.79%)
Oct 07, 2022 1.680 1.790 1.570 1.670 671,356 -0.06(-3.47%)
Oct 06, 2022 1.720 1.780 1.620 1.730 727,582 +0.01(+0.58%)
Oct 05, 2022 1.810 1.878 1.620 1.720 1,174,233 -0.17(-8.99%)
Oct 04, 2022 2.160 2.170 1.810 1.890 4,975,292 -0.30(-13.70%)
Oct 03, 2022 1.850 2.270 1.780 2.190 2,186,393 +0.34(+18.38%)
Sep 30, 2022 1.570 1.900 1.570 1.850 1,235,392 +0.22(+13.50%)
Sep 29, 2022 1.610 1.655 1.520 1.630 563,107 +0.00(+0.00%)
Sep 28, 2022 1.380 1.630 1.330 1.630 1,062,591 +0.21(+14.79%)
Sep 27, 2022 1.430 1.740 1.370 1.420 4,354,792 +0.00(+0.00%)
Sep 26, 2022 1.450 1.530 1.310 1.420 2,493,573 -0.21(-12.88%)
Sep 23, 2022 1.160 2.100 1.160 1.630 40,327,752 +0.46(+39.32%)
Sep 22, 2022 1.240 1.270 1.130 1.170 847,041 -0.16(-12.03%)
Sep 21, 2022 1.520 1.540 1.310 1.330 1,135,147 -0.22(-14.19%)
Sep 20, 2022 1.540 1.640 1.485 1.550 461,457 -0.06(-3.73%)
Sep 19, 2022 1.820 1.830 1.525 1.610 1,194,667 -0.34(-17.44%)
Sep 16, 2022 2.190 2.190 1.830 1.950 1,447,042 -0.25(-11.36%)
Sep 15, 2022 2.260 2.300 2.200 2.200 547,068 -0.10(-4.35%)
Sep 14, 2022 2.560 2.560 2.300 2.300 895,466 -0.26(-10.16%)
Sep 13, 2022 2.510 2.750 2.410 2.560 1,831,327 -0.14(-5.19%)
Sep 12, 2022 2.450 2.850 2.310 2.700 2,718,375 +0.26(+10.66%)
Sep 09, 2022 2.610 2.920 2.410 2.440 1,895,915 -0.08(-3.17%)
Sep 08, 2022 2.300 2.750 2.210 2.520 2,288,465 +0.35(+16.13%)
Sep 07, 2022 2.300 2.511 2.150 2.170 1,928,270 -0.06(-2.69%)
Sep 06, 2022 2.530 2.530 2.190 2.230 538,780 -0.30(-11.86%)
Sep 02, 2022 2.490 2.670 2.440 2.530 490,766 +0.05(+2.02%)
Sep 01, 2022 2.650 2.710 2.450 2.480 469,664 -0.27(-9.82%)
Aug 31, 2022 2.670 2.780 2.529 2.750 365,291 -0.03(-1.08%)
Aug 30, 2022 3.120 3.120 2.700 2.780 650,343 -0.32(-10.32%)
Aug 29, 2022 3.230 3.390 2.950 3.100 1,070,858 +2.97(+2284.62%)
Aug 26, 2022 0.1400 0.1458 0.1285 0.1300 31,896,194 -0.04(-25.63%)
Aug 25, 2022 0.1880 0.1935 0.1683 0.1748 25,685,916 -0.00(-2.29%)
Aug 24, 2022 0.1743 0.1800 0.1700 0.1789 5,032,573 +0.00(+0.00%)
Aug 23, 2022 0.1800 0.1860 0.1740 0.1789 4,791,274 -0.00(-2.67%)
Aug 22, 2022 0.1900 0.1965 0.1756 0.1838 6,286,397 -0.01(-7.41%)
Aug 19, 2022 0.1950 0.2045 0.1880 0.1985 6,335,979 -0.01(-5.48%)
Aug 18, 2022 0.2100 0.2150 0.2000 0.2100 5,120,575 -0.01(-4.46%)
Aug 17, 2022 0.2400 0.2401 0.2100 0.2198 6,902,022 -0.02(-8.42%)
Aug 16, 2022 0.2500 0.2500 0.2255 0.2400 6,109,647 -0.01(-4.31%)
Aug 15, 2022 0.2500 0.2595 0.2422 0.2508 7,380,005 -0.00(-1.80%)
Aug 12, 2022 0.2600 0.2700 0.2411 0.2554 7,178,639 -0.03(-9.30%)
Aug 11, 2022 0.2850 0.2950 0.2810 0.2816 5,438,547 -0.00(-0.71%)
Aug 10, 2022 0.2812 0.2900 0.2800 0.2836 4,711,791 +0.01(+2.31%)
Aug 09, 2022 0.2928 0.2930 0.2650 0.2772 6,061,662 -0.02(-7.60%)
Aug 08, 2022 0.2800 0.3140 0.2800 0.3000 15,476,277 +0.03(+11.15%)
Aug 05, 2022 0.2600 0.2700 0.2600 0.2699 7,723,758 +0.01(+4.37%)
Aug 04, 2022 0.2528 0.2600 0.2505 0.2586 8,013,100 +0.01(+3.44%)
Aug 03, 2022 0.2464 0.2600 0.2400 0.2500 9,597,567 -0.01(-2.46%)
Aug 02, 2022 0.2560 0.2586 0.2410 0.2563 13,803,361 -0.01(-4.90%)
Aug 01, 2022 0.2900 0.2949 0.2500 0.2695 26,339,830 +0.02(+8.19%)
Jul 29, 2022 0.3472 0.3737 0.2401 0.2491 70,496,176 -0.08(-23.35%)
Jul 28, 2022 0.2350 0.3880 0.2200 0.3250 267,675,760 +0.14(+71.05%)
Jul 27, 2022 0.1775 0.1900 0.1730 0.1900 4,177,709 +0.02(+10.08%)
Jul 26, 2022 0.1978 0.1978 0.1708 0.1726 4,823,823 -0.02(-8.14%)
Jul 25, 2022 0.2000 0.2000 0.1855 0.1879 3,042,146 -0.01(-3.94%)
Jul 22, 2022 0.2138 0.2149 0.1916 0.1956 2,666,995 -0.02(-9.28%)
Jul 21, 2022 0.2096 0.2171 0.2023 0.2156 1,537,764 +0.01(+2.86%)
Jul 20, 2022 0.2050 0.2098 0.2035 0.2096 1,479,718 +0.01(+3.87%)
Jul 19, 2022 0.2042 0.2080 0.1950 0.2018 2,274,850 +0.00(+2.49%)
Jul 18, 2022 0.2100 0.2193 0.1960 0.1969 2,506,854 -0.01(-3.48%)
Jul 15, 2022 0.2011 0.2100 0.2002 0.2040 2,073,346 +0.00(+0.15%)
Jul 14, 2022 0.2200 0.2276 0.2010 0.2037 2,816,566 -0.02(-8.74%)
Jul 13, 2022 0.2250 0.2296 0.2200 0.2232 1,973,535 -0.01(-5.82%)
Jul 12, 2022 0.2400 0.2419 0.2300 0.2370 1,412,589 +0.00(+0.98%)
Jul 11, 2022 0.2500 0.2560 0.2302 0.2347 3,480,952 -0.02(-8.25%)
Jul 08, 2022 0.2501 0.2661 0.2501 0.2558 6,900,325 -0.00(-1.20%)
Jul 07, 2022 0.2412 0.2589 0.2405 0.2589 1,920,198 +0.01(+4.52%)
Jul 06, 2022 0.2400 0.2485 0.2400 0.2477 2,455,008 +0.01(+2.36%)
Jul 05, 2022 0.2500 0.2540 0.2320 0.2420 6,636,760 -0.00(-1.47%)
Jul 01, 2022 0.2621 0.2684 0.2400 0.2456 2,359,827 -0.01(-5.54%)
Jun 30, 2022 0.2800 0.2800 0.2500 0.2600 3,398,538 -0.03(-9.12%)
Jun 29, 2022 0.2611 0.3300 0.2611 0.2861 9,784,573 +0.02(+9.16%)
Jun 28, 2022 0.2600 0.2788 0.2600 0.2621 4,477,510 -0.00(-1.09%)
Jun 27, 2022 0.2524 0.2679 0.2418 0.2650 4,040,607 +0.01(+4.00%)
Jun 24, 2022 0.2700 0.2744 0.2525 0.2548 26,349,340 -0.02(-7.35%)
Jun 23, 2022 0.2500 0.2750 0.2500 0.2750 6,940,466 +0.01(+3.93%)
Jun 22, 2022 0.2500 0.2663 0.2306 0.2646 8,335,296 +0.00(+1.22%)
Jun 21, 2022 0.3000 0.3025 0.2600 0.2614 12,473,544 -0.02(-6.27%)
Jun 17, 2022 0.4011 0.4200 0.2750 0.2789 40,514,880 -0.04(-12.87%)
Jun 16, 2022 0.3670 0.3700 0.3200 0.3201 3,327,505 -0.05(-12.59%)
Jun 15, 2022 0.3590 0.3765 0.3306 0.3662 2,896,493 -0.00(-1.21%)
Jun 14, 2022 0.3800 0.4185 0.3547 0.3707 4,181,880 -0.02(-3.91%)
Jun 13, 2022 0.3300 0.3900 0.3275 0.3858 4,165,911 +0.04(+10.42%)
Jun 10, 2022 0.3800 0.3800 0.3350 0.3494 3,145,579 -0.02(-5.57%)
Jun 09, 2022 0.3800 0.4190 0.3293 0.3700 10,839,518 -0.01(-3.32%)
Jun 08, 2022 0.2947 0.4191 0.2873 0.3827 14,204,510 +0.08(+28.42%)
Jun 07, 2022 0.2900 0.3177 0.2870 0.2980 5,684,620 -0.00(-1.59%)
Jun 06, 2022 0.2355 0.3290 0.2355 0.3028 14,286,062 +0.06(+24.56%)
Jun 03, 2022 0.2179 0.2431 0.2149 0.2431 4,863,356 +0.02(+8.09%)
Jun 02, 2022 0.2044 0.2280 0.2030 0.2249 6,214,828 +0.02(+7.71%)
Jun 01, 2022 0.2100 0.2170 0.2013 0.2088 3,487,718 -0.01(-5.09%)
May 31, 2022 0.2179 0.2241 0.2002 0.2200 5,185,516 +0.01(+4.36%)
May 27, 2022 0.1900 0.2154 0.1835 0.2108 7,625,823 +0.02(+9.22%)
May 26, 2022 0.1903 0.1985 0.1823 0.1930 6,010,937 +0.01(+4.38%)
May 25, 2022 0.1969 0.1969 0.1800 0.1849 10,630,436 -0.02(-7.83%)
May 24, 2022 0.2155 0.2199 0.2000 0.2006 11,880,084 -0.01(-6.26%)
May 23, 2022 0.2700 0.2740 0.1950 0.2140 24,449,664 -0.05(-17.88%)
May 20, 2022 0.3356 0.3400 0.2500 0.2606 45,596,384 -0.50(-65.54%)
May 19, 2022 0.7189 0.7770 0.6824 0.7563 1,746,209 +0.04(+6.24%)
May 18, 2022 0.7200 0.7300 0.6800 0.7119 1,890,298 -0.01(-1.44%)
May 17, 2022 0.6500 0.7377 0.6500 0.7223 2,096,009 +0.07(+11.45%)
May 16, 2022 0.5800 0.6594 0.5700 0.6481 2,233,208 +0.07(+11.20%)
May 13, 2022 0.5400 0.6000 0.5400 0.5828 3,319,416 +0.03(+5.33%)
May 12, 2022 0.5800 0.6123 0.5396 0.5533 3,115,625 -0.03(-4.80%)
May 11, 2022 0.6699 0.6769 0.5720 0.5812 3,110,266 -0.08(-11.85%)
May 10, 2022 0.6380 0.7140 0.6184 0.6593 2,858,756 +0.04(+6.34%)
May 09, 2022 0.6300 0.6375 0.5600 0.6200 2,937,071 -0.01(-0.82%)
May 06, 2022 0.5395 0.6900 0.5130 0.6251 9,228,998 +0.07(+12.17%)
May 05, 2022 0.5638 0.5638 0.5300 0.5573 2,646,794 -0.00(-0.36%)
May 04, 2022 0.5900 0.5880 0.5211 0.5593 3,360,358 -0.01(-1.57%)
May 03, 2022 0.5700 0.6368 0.5502 0.5682 4,526,570 -0.00(-0.40%)
May 02, 2022 0.5100 0.5873 0.5000 0.5705 3,180,711 +0.08(+16.40%)
Apr 29, 2022 0.4753 0.7000 0.4750 0.4901 5,412,845 +0.02(+5.24%)
Apr 28, 2022 0.5100 0.5100 0.4610 0.4657 2,703,314 -0.02(-4.51%)
Apr 27, 2022 0.5272 0.5350 0.4874 0.4877 2,632,846 -0.03(-6.25%)
Apr 26, 2022 0.5200 0.5450 0.5100 0.5202 2,337,461 -0.01(-1.07%)
Apr 25, 2022 0.5450 0.5596 0.5200 0.5258 2,315,786 -0.03(-4.69%)
Apr 22, 2022 0.5400 0.5679 0.5300 0.5517 2,024,348 -0.01(-1.53%)
Apr 21, 2022 0.5500 0.5800 0.5400 0.5603 2,111,564 +0.02(+3.00%)
Apr 20, 2022 0.5100 0.5602 0.4859 0.5440 3,128,172 +0.05(+10.08%)
Apr 19, 2022 0.5100 0.5098 0.4700 0.4942 3,189,323 -0.01(-2.54%)
Apr 18, 2022 0.5400 0.5500 0.5052 0.5071 2,571,523 -0.02(-3.99%)
Apr 14, 2022 0.5371 0.5638 0.5100 0.5282 3,643,650 -0.02(-3.14%)
Apr 13, 2022 0.6000 0.5990 0.5386 0.5453 3,809,759 -0.05(-7.75%)
Apr 12, 2022 0.7300 0.7580 0.5600 0.5911 15,230,442 -0.27(-31.27%)
Apr 11, 2022 0.5149 1.330 0.4977 0.8600 31,844,896 +0.33(+63.00%)
Apr 08, 2022 0.5500 0.5600 0.5077 0.5276 1,884,499 -0.01(-2.26%)
Apr 07, 2022 0.5490 0.5655 0.5350 0.5398 1,309,350 -0.01(-1.85%)
Apr 06, 2022 0.5500 0.5700 0.5277 0.5500 2,297,540 -0.00(-0.31%)
Apr 05, 2022 0.5700 0.5800 0.5330 0.5517 1,730,927 -0.02(-2.89%)
Apr 04, 2022 0.5500 0.5800 0.5302 0.5681 2,813,998 -0.03(-4.84%)
Apr 01, 2022 0.6100 0.6265 0.5841 0.5970 1,765,790 -0.01(-1.40%)
Mar 31, 2022 0.6128 0.6288 0.5789 0.6055 2,451,012 +0.00(+0.10%)
Mar 30, 2022 0.6249 0.6354 0.5843 0.6049 2,674,717 -0.03(-4.15%)
Mar 29, 2022 0.6400 0.6500 0.6210 0.6311 1,752,096 +0.00(+0.33%)
Mar 28, 2022 0.6589 0.6768 0.6115 0.6290 2,583,626 -0.02(-3.60%)
Mar 25, 2022 0.6800 0.6891 0.6400 0.6525 1,807,115 -0.03(-4.74%)
Mar 24, 2022 0.6900 0.6900 0.6660 0.6850 1,279,571 +0.01(+1.24%)
Mar 23, 2022 0.6955 0.7009 0.6650 0.6766 2,653,478 -0.03(-3.67%)
Mar 22, 2022 0.7100 0.7350 0.6720 0.7024 1,920,027 -0.01(-1.00%)
Mar 21, 2022 0.8000 0.8000 0.7000 0.7095 2,164,522 -0.03(-4.50%)
Mar 18, 2022 0.8200 0.8200 0.7400 0.7429 3,986,768 -0.09(-10.36%)
Mar 17, 2022 0.7700 0.8294 0.7024 0.8288 2,840,871 +0.14(+20.99%)
Mar 16, 2022 0.7000 0.7140 0.6750 0.6850 1,738,544 -0.00(-0.64%)
Mar 15, 2022 0.7000 0.7199 0.6817 0.6894 1,600,663 -0.00(-0.10%)
Mar 14, 2022 0.7400 0.7500 0.6706 0.6901 2,042,972 -0.06(-7.99%)
Mar 11, 2022 0.8130 0.8199 0.7229 0.7500 1,559,389 -0.05(-6.03%)
Mar 10, 2022 0.8244 0.8244 0.7750 0.7981 1,219,634 -0.04(-4.99%)
Mar 09, 2022 0.8074 0.8400 0.8000 0.8400 1,042,540 +0.05(+5.83%)
Mar 08, 2022 0.8000 0.8327 0.7812 0.7937 1,317,118 -0.01(-0.79%)
Mar 07, 2022 0.8189 0.8404 0.8000 0.8000 1,173,235 -0.03(-3.43%)
Mar 04, 2022 0.8692 0.8692 0.8200 0.8284 792,838 -0.02(-2.05%)
Mar 03, 2022 0.8626 0.8778 0.8394 0.8457 1,037,192 -0.01(-0.59%)
Mar 02, 2022 0.8925 0.8925 0.8500 0.8507 1,180,793 -0.05(-5.18%)
Mar 01, 2022 0.9100 0.9299 0.8800 0.8972 567,557 +0.00(+0.01%)
Feb 28, 2022 0.9200 0.9499 0.8924 0.8971 900,198 -0.03(-3.57%)
Feb 25, 2022 0.9200 0.9398 0.8901 0.9303 651,442 +0.02(+1.71%)
Feb 24, 2022 0.8200 0.9223 0.8500 0.9147 940,931 +0.03(+3.84%)
Feb 23, 2022 0.9081 0.9416 0.8616 0.8809 731,370 -0.05(-5.07%)
Feb 22, 2022 0.8500 0.9699 0.8500 0.9279 1,146,188 +0.07(+8.02%)
Feb 18, 2022 0.8590 0 -0.02(-1.81%)
Feb 17, 2022 0.8804 0.9000 0.8600 0.8748 617,378 -0.01(-1.42%)
Feb 16, 2022 0.9000 0.8997 0.8650 0.8874 506,660 -0.01(-0.74%)
Feb 15, 2022 0.8700 0.8999 0.8650 0.8940 903,467 +0.03(+3.45%)
Feb 14, 2022 0.9100 0.9200 0.8607 0.8642 1,092,093 -0.06(-6.20%)
Feb 11, 2022 0.9671 0.9969 0.9088 0.9213 1,526,670 -0.05(-5.26%)
Feb 10, 2022 0.9400 1.030 0.9250 0.9725 2,316,623 +0.01(+0.78%)
Feb 09, 2022 0.9358 0.9771 0.9301 0.9650 936,419 +0.03(+2.66%)
Feb 08, 2022 0.9350 0.9587 0.9100 0.9400 562,777 -0.02(-2.11%)
Feb 07, 2022 0.9542 0.9757 0.9274 0.9603 843,920 +0.02(+1.76%)
Feb 04, 2022 0.9650 0.9650 0.9007 0.9437 1,176,064 +0.01(+1.28%)
Feb 03, 2022 1.010 0.9300 0.9318 1,215,539 -0.09(-8.65%)
Feb 02, 2022 1.050 1.060 0.9300 1.020 2,309,928 -0.01(-0.97%)
Feb 01, 2022 1.000 1.040 0.9300 1.030 1,581,215 +0.04(+4.04%)
Jan 31, 2022 0.8700 0.9900 2,821,876 +0.13(+15.37%)
Jan 28, 2022 0.8150 0.8692 0.7909 0.8581 1,162,855 +0.06(+7.76%)
Jan 27, 2022 0.8300 0.8445 0.7800 0.7963 861,810 -0.02(-2.97%)
Jan 26, 2022 0.8200 0.8695 0.8050 0.8207 1,223,801 +0.00(+0.60%)
Jan 25, 2022 0.8300 0.8647 0.8031 0.8158 1,452,713 -0.00(-0.51%)
Jan 24, 2022 0.8000 0.8283 0.7505 0.8200 2,005,326 +0.02(+2.99%)
Jan 21, 2022 0.8600 0.8700 0.7901 0.7962 1,760,870 -0.04(-4.53%)
Jan 20, 2022 0.8300 0.9022 0.8300 0.8340 964,188 +0.01(+1.26%)
Jan 19, 2022 0.8200 0.8399 0.8100 0.8236 588,688 +0.00(+0.30%)
Jan 18, 2022 0.8700 0.8700 0.8200 0.8211 787,948 -0.06(-6.32%)
Jan 14, 2022 0.8765 0 +0.05(+6.37%)
Jan 13, 2022 0.8300 0.8449 0.8101 0.8240 1,100,768 -0.01(-0.72%)
Jan 12, 2022 0.9156 0.9156 0.8300 0.8300 1,621,976 -0.05(-5.97%)
Jan 11, 2022 0.8752 0.9078 0.8510 0.8827 596,633 +0.01(+1.49%)
Jan 10, 2022 0.9100 0.9065 0.8501 0.8697 973,189 -0.00(-0.31%)
Jan 07, 2022 0.8800 0.9120 0.8527 0.8724 1,445,985 -0.00(-0.25%)
Jan 06, 2022 0.9100 0.9177 0.8459 0.8746 938,664 -0.02(-2.12%)
Jan 05, 2022 0.9650 0.9735 0.8704 0.8935 1,258,182 -0.07(-7.00%)
Jan 04, 2022 1.060 1.070 0.9589 0.9608 1,518,402 -0.10(-9.36%)
Jan 03, 2022 0.9200 1.060 0.9200 1.060 1,925,373 +0.16(+17.45%)
Dec 31, 2021 0.8650 0.9200 0.8650 0.9025 1,606,480 +0.03(+3.06%)
Dec 30, 2021 0.8540 0.9200 0.8368 0.8757 2,319,064 +0.02(+2.67%)
Dec 29, 2021 0.9300 0.9283 0.8360 0.8529 2,551,520 -0.06(-7.00%)
Dec 28, 2021 0.9925 0.9925 0.9149 0.9171 2,076,917 -0.07(-7.08%)
Dec 27, 2021 1.000 1.010 0.9801 0.9870 1,835,860 -0.01(-0.93%)
Dec 23, 2021 0.9566 1.010 0.9558 0.9963 2,439,149 +0.04(+3.77%)
Dec 22, 2021 0.9700 0.9999 0.9513 0.9601 2,760,205 -0.02(-2.44%)
Dec 21, 2021 1.000 1.010 0.9663 0.9841 1,481,255 -0.02(-1.59%)
Dec 20, 2021 0.9600 1.020 0.9400 1.000 2,093,056 +0.00(+0.00%)
Dec 17, 2021 0.9993 1.040 0.9730 1.000 2,388,215 -0.01(-0.99%)
Dec 16, 2021 1.000 1.050 0.9938 1.010 1,099,427 -0.03(-2.88%)
Dec 15, 2021 1.000 1.055 0.9613 1.040 1,638,554 +0.04(+4.00%)
Dec 14, 2021 0.9600 1.045 0.9610 1.000 1,611,679 +0.04(+4.48%)
Dec 13, 2021 1.004 1.010 0.9200 0.9571 2,985,147 -0.05(-5.24%)
Dec 10, 2021 1.040 1.040 1.010 1.010 1,115,460 -0.01(-0.98%)
Dec 09, 2021 1.080 1.100 1.020 1.020 1,757,466 -0.09(-8.11%)
Dec 08, 2021 1.090 1.140 1.065 1.110 2,060,895 +0.04(+3.74%)
Dec 07, 2021 1.020 1.110 1.011 1.070 2,172,218 +0.05(+4.90%)
Dec 06, 2021 1.010 1.030 0.9800 1.020 1,632,647 -0.01(-0.97%)
Dec 03, 2021 1.080 1.080 1.010 1.030 1,759,854 -0.06(-5.50%)
Dec 02, 2021 1.010 1.110 1.010 1.090 2,288,260 +0.08(+7.92%)
Dec 01, 2021 1.030 1.087 1.010 1.010 2,423,225 -0.05(-4.72%)
Nov 30, 2021 1.120 1.140 1.040 1.060 11,442,680 +0.04(+3.92%)
Nov 29, 2021 1.060 1.060 1.000 1.020 1,149,176 -0.01(-0.97%)
Nov 26, 2021 1.040 1.080 1.010 1.030 1,126,360 -0.01(-0.96%)
Nov 24, 2021 1.030 1.080 0.9838 1.040 1,761,591 +0.02(+1.96%)
Nov 23, 2021 1.080 1.095 1.000 1.020 1,919,315 -0.08(-7.27%)
Nov 22, 2021 1.020 1.160 1.000 1.100 3,516,309 +0.10(+9.45%)
Nov 19, 2021 1.100 1.120 0.9200 1.005 6,277,164 -0.12(-11.06%)
Nov 18, 2021 1.160 1.185 1.120 1.130 1,548,081 -0.02(-1.74%)
Nov 17, 2021 1.220 1.220 1.100 1.150 2,219,360 -0.10(-8.00%)
Nov 16, 2021 1.190 1.340 1.140 1.250 2,871,998 +0.10(+8.70%)
Nov 15, 2021 1.150 1.170 1.130 1.150 1,440,081 +0.00(+0.00%)
Nov 12, 2021 1.150 1.185 1.120 1.150 3,728,775 -0.13(-10.16%)
Nov 11, 2021 1.260 1.310 1.251 1.280 863,507 +0.05(+4.07%)
Nov 10, 2021 1.280 1.230 1,029,187 -0.06(-4.65%)
Nov 09, 2021 1.350 1.360 1.280 1.290 735,133 -0.03(-2.27%)
Nov 08, 2021 1.350 1.350 1.300 1.320 799,725 -0.02(-1.49%)
Nov 05, 2021 1.350 1.360 1.310 1.340 952,698 +0.01(+0.75%)
Nov 04, 2021 1.400 1.410 1.315 1.330 777,318 -0.07(-5.00%)
Nov 03, 2021 1.340 1.420 1.330 1.400 1,801,325 +0.06(+4.48%)
Nov 02, 2021 1.250 1.340 1.220 1.340 1,696,335 +0.11(+8.94%)
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.