Athersys Inc (NQ: ATHX )

0.6350 +0.0261 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 40.00 43.75 29.12 43.50 2,563 +6.25(+16.78%)
Sep 29, 2008 41.75 43.35 31.25 37.25 274 -9.00(-19.46%)
Sep 26, 2008 45.50 46.25 45.50 46.25 64 -0.12(-0.27%)
Sep 25, 2008 49.75 49.75 35.00 46.38 425 -1.62(-3.39%)
Sep 24, 2008 50.50 51.25 46.25 48.00 464 -4.88(-9.22%)
Sep 23, 2008 57.25 57.50 52.50 52.88 285 -1.62(-2.98%)
Sep 22, 2008 56.99 57.09 54.50 54.50 24 +4.50(+9.00%)
Sep 19, 2008 60.00 62.00 50.00 50.00 613 -1.25(-2.44%)
Sep 18, 2008 56.25 56.25 51.25 51.25 16 -2.50(-4.65%)
Sep 17, 2008 56.66 56.66 53.75 53.75 124 +3.25(+6.44%)
Sep 16, 2008 62.50 62.50 50.00 50.50 481 -13.75(-21.40%)
Sep 15, 2008 64.50 64.50 55.05 64.25 146 -0.50(-0.77%)
Sep 12, 2008 66.25 66.25 64.75 64.75 143 -1.50(-2.26%)
Sep 11, 2008 66.50 66.50 65.50 66.25 60 +2.75(+4.33%)
Sep 10, 2008 57.75 68.50 57.75 63.50 40 +6.00(+10.43%)
Sep 09, 2008 57.75 57.75 57.50 57.50 120 -1.00(-1.71%)
Sep 05, 2008 59.00 58.50 58.50 58.50 60 -0.50(-0.85%)
Sep 04, 2008 68.75 68.75 59.00 59.00 134 -4.75(-7.44%)
Sep 03, 2008 67.50 67.50 59.00 63.75 18 +1.00(+1.59%)
Sep 02, 2008 73.25 73.25 61.00 62.75 220 -4.75(-7.04%)
Aug 29, 2008 67.06 67.50 64.81 67.50 100 +1.25(+1.89%)
Aug 28, 2008 67.50 67.50 63.75 66.25 132 +0.00(+0.00%)
Aug 26, 2008 67.00 66.25 66.25 66.25 176 +1.00(+1.53%)
Aug 25, 2008 65.83 67.50 65.25 65.25 75 +0.00(+0.00%)
Aug 22, 2008 67.50 67.50 65.00 65.25 236 -7.00(-9.69%)
Aug 21, 2008 72.25 72.25 72.25 72.25 12 +4.75(+7.04%)
Aug 20, 2008 67.50 67.50 67.50 67.50 6 +0.00(+0.00%)
Aug 19, 2008 79.50 82.50 65.25 67.50 288 -4.25(-5.92%)
Aug 18, 2008 77.25 77.25 71.75 71.75 346 -3.25(-4.33%)
Aug 15, 2008 71.25 75.00 69.12 75.00 102 +5.25(+7.53%)
Aug 14, 2008 72.50 77.50 66.50 69.75 914 -5.25(-7.00%)
Aug 13, 2008 80.75 81.25 75.00 75.00 143 -4.25(-5.36%)
Aug 12, 2008 71.50 80.50 71.25 79.25 249 +9.00(+12.81%)
Aug 11, 2008 86.12 86.12 70.25 70.25 180 +0.00(+0.00%)
Aug 08, 2008 100.00 100.00 70.00 70.25 530 -10.25(-12.73%)
Aug 07, 2008 60.00 86.50 60.00 80.50 405 +20.50(+34.17%)
Aug 06, 2008 67.50 67.50 60.00 60.00 387 -14.25(-19.19%)
Aug 05, 2008 63.50 74.25 63.50 74.25 16 +6.75(+10.00%)
Aug 04, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Aug 01, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jul 31, 2008 67.50 67.50 67.50 67.50 4 +2.00(+3.05%)
Jul 30, 2008 65.50 65.50 65.50 65.50 0 +0.00(+0.00%)
Jul 29, 2008 65.50 65.50 65.50 65.50 0 +0.00(+0.00%)
Jul 28, 2008 60.25 67.50 60.25 65.50 121 -0.75(-1.13%)
Jul 25, 2008 66.25 66.25 66.25 66.25 0 +0.00(+0.00%)
Jul 24, 2008 66.25 66.25 66.25 66.25 0 +0.00(+0.00%)
Jul 23, 2008 67.25 67.50 66.25 66.25 48 +2.50(+3.92%)
Jul 22, 2008 69.75 69.75 61.25 63.75 256 -3.50(-5.20%)
Jul 21, 2008 75.00 76.25 67.25 67.25 89 -2.75(-3.93%)
Jul 18, 2008 80.00 80.00 70.00 70.00 40 -21.50(-23.50%)
Jul 17, 2008 65.00 91.50 62.50 91.50 416 +26.25(+40.23%)
Jul 16, 2008 65.25 65.25 65.25 65.25 8 +3.00(+4.82%)
Jul 15, 2008 63.50 63.50 62.25 62.25 8 +2.00(+3.32%)
Jul 14, 2008 65.25 65.25 60.25 60.25 113 -4.75(-7.31%)
Jul 11, 2008 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Jul 10, 2008 65.00 78.22 65.00 65.00 84 +3.00(+4.84%)
Jul 09, 2008 56.50 65.50 56.50 62.00 156 +0.25(+0.41%)
Jul 08, 2008 67.00 68.20 56.50 61.75 500 -7.00(-10.19%)
Jul 07, 2008 70.00 70.25 68.75 68.75 50 -1.25(-1.79%)
Jul 04, 2008 57.25 76.25 57.25 70.00 1,005 +0.00(+0.00%)
Jul 03, 2008 57.25 76.25 57.25 70.00 1,005 +12.50(+21.74%)
Jul 02, 2008 61.00 61.25 56.25 57.50 197 -5.00(-8.00%)
Jul 01, 2008 55.25 66.00 52.75 62.50 1,464 +1.25(+2.04%)
Jun 30, 2008 56.50 73.75 56.25 61.25 118 -1.25(-2.00%)
Jun 27, 2008 67.25 67.25 56.50 62.50 134 +6.00(+10.62%)
Jun 26, 2008 67.50 67.50 56.50 56.50 4,392 -8.50(-13.08%)
Jun 25, 2008 73.00 74.50 65.00 65.00 80 -0.30(-0.46%)
Jun 24, 2008 89.75 89.75 64.25 65.30 471 -9.70(-12.93%)
Jun 23, 2008 70.75 82.25 70.75 75.00 108 +4.75(+6.76%)
Jun 20, 2008 73.05 77.50 70.25 70.25 94 -1.25(-1.75%)
Jun 19, 2008 92.00 92.00 71.50 71.50 341 -2.25(-3.05%)
Jun 18, 2008 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Jun 17, 2008 74.50 74.50 73.75 73.75 88 -0.25(-0.34%)
Jun 16, 2008 105.75 105.75 74.00 74.00 567 -1.00(-1.33%)
Jun 13, 2008 75.00 75.00 75.00 75.00 16 +4.25(+6.01%)
Jun 12, 2008 70.75 70.75 70.75 70.75 0 +0.00(+0.00%)
Jun 11, 2008 70.75 70.75 70.75 70.75 27 -4.25(-5.67%)
Jun 10, 2008 74.75 75.00 70.00 75.00 53 -2.25(-2.91%)
Jun 09, 2008 78.75 79.50 73.75 77.25 205 -2.00(-2.52%)
Jun 06, 2008 79.50 79.50 79.25 79.25 40 -2.00(-2.46%)
Jun 05, 2008 80.00 81.25 77.50 81.25 701 +1.25(+1.56%)
Jun 04, 2008 74.75 81.25 74.75 80.00 124 +1.75(+2.24%)
Jun 03, 2008 81.25 81.25 71.00 78.25 416 -2.75(-3.40%)
Jun 02, 2008 92.50 92.50 81.00 81.00 368 +0.00(+0.00%)
May 30, 2008 81.25 81.25 80.00 81.00 120 +1.00(+1.25%)
May 29, 2008 83.25 83.25 80.00 80.00 141 -2.25(-2.74%)
May 28, 2008 92.75 92.75 82.25 82.25 174 +12.25(+17.50%)
May 27, 2008 70.00 100.00 59.25 70.00 658 +7.25(+11.55%)
May 26, 2008 56.25 63.00 56.00 62.75 47 +0.00(+0.00%)
May 23, 2008 56.25 63.00 56.00 62.75 47 +5.25(+9.13%)
May 22, 2008 62.50 65.75 56.00 57.50 17,010 -3.75(-6.12%)
May 21, 2008 62.00 62.50 60.00 61.25 5,252 +5.00(+8.89%)
May 20, 2008 62.50 62.50 56.25 56.25 28 -4.75(-7.79%)
May 19, 2008 60.75 61.00 60.75 61.00 12 -1.25(-2.01%)
May 16, 2008 62.25 62.25 62.25 62.25 8 -0.25(-0.40%)
May 15, 2008 56.25 62.50 56.25 62.50 25 +6.25(+11.11%)
May 14, 2008 56.00 56.25 56.00 56.25 47 -1.00(-1.75%)
May 13, 2008 66.25 66.25 53.75 57.25 2,972 -5.75(-9.13%)
May 12, 2008 70.00 70.00 62.50 63.00 42 +5.25(+9.09%)
May 09, 2008 62.50 62.50 57.50 57.75 117 -1.25(-2.12%)
May 08, 2008 59.00 59.00 59.00 59.00 4 +1.75(+3.06%)
May 07, 2008 56.25 70.00 56.25 57.25 188 -3.00(-4.98%)
May 06, 2008 70.00 70.00 56.25 60.25 316 -9.75(-13.93%)
May 05, 2008 70.00 70.00 70.00 70.00 124 +0.00(+0.00%)
May 02, 2008 70.00 70.00 69.75 70.00 172 +5.50(+8.53%)
May 01, 2008 75.00 75.00 55.00 64.50 695 -10.50(-14.00%)
Apr 30, 2008 67.50 75.00 63.75 75.00 1,702 +5.25(+7.53%)
Apr 29, 2008 38.75 70.00 38.75 69.75 472 +7.25(+11.60%)
Apr 28, 2008 62.75 62.75 62.50 62.50 104 -6.25(-9.09%)
Apr 25, 2008 68.75 68.75 68.75 68.75 120 -1.50(-2.14%)
Apr 24, 2008 70.25 70.25 70.25 70.25 11 +7.50(+11.95%)
Apr 23, 2008 62.75 62.75 62.75 62.75 0 +0.00(+0.00%)
Apr 22, 2008 65.25 73.75 62.75 62.75 136 -2.25(-3.46%)
Apr 21, 2008 74.00 74.00 65.00 65.00 116 -7.50(-10.34%)
Apr 18, 2008 72.50 74.50 72.50 72.50 98 -0.00(-0.00%)
Apr 17, 2008 72.50 72.50 72.50 72.50 40 +3.75(+5.45%)
Apr 16, 2008 75.00 75.00 68.75 68.75 144 -1.25(-1.79%)
Apr 15, 2008 80.50 80.50 65.75 70.00 46 -5.50(-7.28%)
Apr 14, 2008 72.75 77.50 71.75 75.50 1,196 +0.50(+0.67%)
Apr 11, 2008 70.00 75.00 70.00 75.00 1,230 +5.00(+7.14%)
Apr 10, 2008 70.00 70.25 70.00 70.00 180 +0.00(+0.00%)
Apr 09, 2008 81.75 81.75 68.75 70.00 94 -14.25(-16.91%)
Apr 08, 2008 83.75 84.25 83.75 84.25 53 -1.25(-1.46%)
Apr 07, 2008 85.50 85.50 85.50 85.50 7 -1.50(-1.72%)
Apr 04, 2008 87.00 87.00 87.00 87.00 8 -0.25(-0.29%)
Apr 03, 2008 87.25 87.25 87.25 87.25 24 -0.25(-0.29%)
Apr 02, 2008 87.50 87.50 82.00 87.50 156 +12.50(+16.67%)
Apr 01, 2008 90.00 90.00 49.00 75.00 450 -18.75(-20.00%)
Mar 31, 2008 93.75 93.75 93.75 93.75 0 +0.00(+0.00%)
Mar 28, 2008 88.75 93.75 88.75 93.75 24 -6.25(-6.25%)
Mar 27, 2008 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Mar 26, 2008 93.50 100.00 93.50 100.00 26 +9.00(+9.89%)
Mar 25, 2008 91.00 91.00 86.00 91.00 42 -5.00(-5.21%)
Mar 24, 2008 93.75 96.25 87.50 96.00 94 +6.25(+6.96%)
Mar 21, 2008 93.75 96.25 88.75 89.75 118 +0.00(+0.00%)
Mar 20, 2008 93.75 96.25 88.75 89.75 118 -2.75(-2.97%)
Mar 19, 2008 112.25 112.25 88.75 92.50 258 +4.50(+5.11%)
Mar 18, 2008 95.25 97.50 88.00 88.00 174 -4.50(-4.86%)
Mar 17, 2008 92.50 92.50 92.50 92.50 4 +3.75(+4.23%)
Mar 14, 2008 99.25 100.00 88.00 88.75 95 -11.25(-11.25%)
Mar 13, 2008 99.75 100.00 99.75 100.00 83 +0.00(+0.00%)
Mar 12, 2008 100.00 100.00 100.00 100.00 6 +0.75(+0.76%)
Mar 11, 2008 99.25 100.00 99.25 99.25 68 +5.50(+5.87%)
Mar 10, 2008 107.75 107.75 93.75 93.75 16 -9.00(-8.76%)
Mar 07, 2008 100.00 103.50 87.50 102.75 353 +2.75(+2.75%)
Mar 06, 2008 103.00 103.00 100.00 100.00 12 +0.25(+0.25%)
Mar 05, 2008 109.75 109.75 99.75 99.75 39 -12.75(-11.33%)
Mar 04, 2008 97.50 112.50 95.75 112.50 1,941 +10.00(+9.76%)
Mar 03, 2008 112.50 112.50 75.00 102.50 448 -8.75(-7.87%)
Feb 29, 2008 100.00 112.25 87.50 111.25 1,206 +11.25(+11.25%)
Feb 28, 2008 93.75 107.00 90.00 100.00 612 +6.25(+6.67%)
Feb 27, 2008 93.75 93.75 93.75 93.75 0 +0.00(+0.00%)
Feb 26, 2008 93.75 93.75 93.75 93.75 0 +0.00(+0.00%)
Feb 25, 2008 93.50 95.00 93.50 93.75 136 +0.00(+0.00%)
Feb 22, 2008 76.25 93.75 76.25 93.75 560 +6.25(+7.14%)
Feb 21, 2008 91.75 91.75 87.50 87.50 48 +0.00(+0.00%)
Feb 20, 2008 96.25 96.25 87.50 87.50 152 -12.50(-12.50%)
Feb 19, 2008 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Feb 18, 2008 101.00 101.00 100.00 100.00 16 +0.00(+0.00%)
Feb 15, 2008 101.00 101.00 100.00 100.00 16 -0.75(-0.74%)
Feb 14, 2008 112.50 112.50 100.75 100.75 20 -1.25(-1.23%)
Feb 13, 2008 105.00 105.00 102.00 102.00 80 -3.00(-2.86%)
Feb 12, 2008 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
Feb 11, 2008 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
Feb 08, 2008 105.00 105.00 105.00 105.00 84 +0.00(+0.00%)
Feb 07, 2008 107.75 107.75 105.00 105.00 304 -5.00(-4.55%)
Feb 06, 2008 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Feb 05, 2008 110.00 110.00 110.00 110.00 12 -2.50(-2.22%)
Feb 04, 2008 112.75 112.75 112.50 112.50 64 -9.25(-7.60%)
Feb 01, 2008 122.50 122.50 110.25 121.75 292 -3.25(-2.60%)
Jan 31, 2008 112.50 125.00 102.50 125.00 1,264 +15.50(+14.16%)
Jan 30, 2008 125.00 125.00 102.50 109.50 595 -2.50(-2.23%)
Jan 29, 2008 107.50 112.00 97.50 112.00 134 +4.50(+4.19%)
Jan 28, 2008 112.50 115.50 105.00 107.50 176 -12.50(-10.42%)
Jan 25, 2008 122.25 122.25 106.25 120.00 84 -2.50(-2.04%)
Jan 24, 2008 106.25 122.50 106.25 122.50 274 +16.25(+15.29%)
Jan 23, 2008 106.25 106.25 106.25 106.25 8 +0.00(+0.00%)
Jan 22, 2008 106.25 106.25 106.25 106.25 64 +0.00(+0.00%)
Jan 21, 2008 111.25 111.25 106.25 106.25 132 +0.00(+0.00%)
Jan 18, 2008 111.25 111.25 106.25 106.25 132 -16.00(-13.09%)
Jan 17, 2008 112.75 122.25 107.50 122.25 482 +1.00(+0.82%)
Jan 16, 2008 106.25 121.25 106.25 121.25 597 -1.00(-0.82%)
Jan 15, 2008 122.25 122.25 122.25 122.25 0 +0.00(+0.00%)
Jan 14, 2008 122.25 122.25 122.25 122.25 0 +0.00(+0.00%)
Jan 11, 2008 110.00 122.25 106.25 122.25 212 +12.25(+11.14%)
Jan 10, 2008 112.50 112.50 110.00 110.00 133 -12.50(-10.20%)
Jan 09, 2008 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Jan 08, 2008 122.50 122.50 122.50 122.50 4 +0.25(+0.20%)
Jan 07, 2008 122.25 122.25 122.25 122.25 0 +0.00(+0.00%)
Jan 04, 2008 122.25 122.25 122.25 122.25 0 +0.00(+0.00%)
Jan 03, 2008 123.00 125.00 112.50 122.25 196 -0.50(-0.41%)
Jan 02, 2008 122.75 122.75 122.75 122.75 0 +0.00(+0.00%)
Jan 01, 2008 125.25 125.25 109.88 122.75 1,692 +0.00(+0.00%)
Dec 31, 2007 125.25 125.25 109.88 122.75 1,692 -2.25(-1.80%)
Dec 28, 2007 112.50 125.00 112.50 125.00 1,218 +15.00(+13.64%)
Dec 27, 2007 100.00 112.50 87.75 110.00 223 +8.50(+8.37%)
Dec 26, 2007 101.25 101.75 101.25 101.50 321 -0.25(-0.25%)
Dec 24, 2007 101.75 101.75 101.75 101.75 88 -0.75(-0.73%)
Dec 21, 2007 112.50 112.50 96.75 102.50 428 +5.00(+5.13%)
Dec 20, 2007 109.25 109.25 97.00 97.50 80 -11.75(-10.76%)
Dec 19, 2007 109.25 109.25 109.25 109.25 7 -3.25(-2.89%)
Dec 18, 2007 112.50 112.50 112.50 112.50 0 +0.00(+0.00%)
Dec 17, 2007 113.75 113.75 109.25 112.50 458 +0.00(+0.00%)
Dec 14, 2007 112.50 112.50 112.50 112.50 44 +0.00(+0.00%)
Dec 13, 2007 113.75 113.75 108.75 112.50 291 +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.