Athersys Inc (NQ: ATHX )

0.5810 +0.0010 (+0.17%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 47.00 47.25 45.35 46.75 1,028 +0.25(+0.54%)
Jan 30, 2012 47.75 48.25 46.00 46.50 822 -1.75(-3.63%)
Jan 27, 2012 47.50 48.50 46.50 48.25 1,895 +1.14(+2.42%)
Jan 26, 2012 48.00 48.23 45.00 47.11 1,645 +0.61(+1.31%)
Jan 25, 2012 47.00 48.50 46.50 46.50 2,652 -0.50(-1.06%)
Jan 24, 2012 49.75 51.50 46.75 47.00 4,133 -3.50(-6.93%)
Jan 23, 2012 50.00 52.62 50.00 50.50 2,867 +0.25(+0.50%)
Jan 20, 2012 52.25 52.50 50.00 50.25 1,445 -2.25(-4.29%)
Jan 19, 2012 52.50 52.92 51.50 52.50 1,997 +0.50(+0.96%)
Jan 18, 2012 50.75 52.75 48.75 52.00 2,079 +1.00(+1.96%)
Jan 17, 2012 52.50 53.50 50.75 51.00 808 -1.75(-3.31%)
Jan 13, 2012 51.00 53.25 49.75 52.75 2,235 +1.50(+2.92%)
Jan 12, 2012 52.75 53.05 50.75 51.25 1,828 -2.00(-3.76%)
Jan 11, 2012 52.50 54.25 51.25 53.25 1,646 -0.25(-0.47%)
Jan 10, 2012 53.75 53.75 51.75 53.50 714 +1.50(+2.88%)
Jan 09, 2012 50.00 54.98 50.00 52.00 2,039 +1.00(+1.96%)
Jan 06, 2012 55.75 56.50 51.00 51.00 3,040 -2.25(-4.23%)
Jan 05, 2012 50.50 53.75 49.38 53.25 6,661 +4.00(+8.12%)
Jan 04, 2012 47.50 50.00 47.25 49.25 3,207 +6.00(+13.87%)
Dec 30, 2011 43.50 44.75 42.50 43.25 2,871 -0.25(-0.57%)
Dec 29, 2011 44.50 46.25 43.50 43.50 1,161 -0.50(-1.14%)
Dec 28, 2011 46.00 47.00 43.50 44.00 2,758 -1.25(-2.76%)
Dec 27, 2011 43.75 45.25 43.75 45.25 2,483 +0.75(+1.69%)
Dec 23, 2011 44.25 45.60 43.50 44.50 1,659 -1.25(-2.73%)
Dec 21, 2011 46.38 47.00 45.25 45.75 1,313 -0.75(-1.61%)
Dec 20, 2011 44.25 47.25 44.25 46.50 3,786 +2.25(+5.08%)
Dec 19, 2011 43.25 47.25 43.00 44.25 3,171 +0.25(+0.57%)
Dec 16, 2011 47.50 48.75 43.75 44.00 7,230 -4.00(-8.33%)
Dec 15, 2011 48.50 48.50 45.00 48.00 3,064 +0.75(+1.59%)
Dec 14, 2011 49.75 50.00 43.75 47.25 6,185 -2.50(-5.03%)
Dec 13, 2011 55.00 56.50 47.75 49.75 7,006 -4.25(-7.87%)
Dec 12, 2011 50.75 54.50 50.75 54.00 6,893 +3.25(+6.40%)
Dec 09, 2011 50.75 53.25 50.00 50.75 3,153 -0.75(-1.46%)
Dec 08, 2011 51.75 57.00 49.25 51.50 9,838 -1.25(-2.37%)
Dec 07, 2011 52.00 55.25 47.50 52.75 8,689 +0.75(+1.44%)
Dec 06, 2011 54.25 54.25 49.00 52.00 8,498 -2.25(-4.15%)
Dec 05, 2011 46.50 60.50 45.50 54.25 37,581 +12.75(+30.72%)
Dec 02, 2011 33.75 42.50 33.25 41.50 10,544 +8.50(+25.76%)
Dec 01, 2011 32.50 33.25 32.25 33.00 770 +0.75(+2.33%)
Nov 30, 2011 32.75 32.75 31.25 32.25 2,126 +0.50(+1.57%)
Nov 29, 2011 32.50 32.50 31.00 31.75 1,536 +0.75(+2.42%)
Nov 28, 2011 31.25 31.93 30.00 31.00 1,538 +0.50(+1.64%)
Nov 25, 2011 31.00 32.00 30.25 30.50 1,263 -0.50(-1.61%)
Nov 23, 2011 30.25 31.25 30.25 31.00 2,059 +0.25(+0.81%)
Nov 22, 2011 30.27 32.25 29.75 30.75 2,584 +0.50(+1.65%)
Nov 21, 2011 29.50 31.50 28.75 30.25 7,566 +0.75(+2.54%)
Nov 18, 2011 31.00 31.25 28.27 29.50 3,818 -1.00(-3.28%)
Nov 17, 2011 31.50 32.60 30.50 30.50 2,874 -1.50(-4.69%)
Nov 16, 2011 32.00 32.25 31.25 32.00 1,555 -0.50(-1.54%)
Nov 15, 2011 34.88 34.88 32.50 32.50 5,594 -0.75(-2.26%)
Nov 14, 2011 34.25 36.25 33.25 33.25 1,931 -1.00(-2.92%)
Nov 11, 2011 35.50 36.25 33.75 34.25 2,560 -0.50(-1.44%)
Nov 10, 2011 35.00 35.10 34.25 34.75 695 +0.75(+2.21%)
Nov 09, 2011 34.50 36.75 34.00 34.00 1,325 -1.00(-2.86%)
Nov 08, 2011 34.00 36.50 33.75 35.00 2,988 +0.50(+1.45%)
Nov 07, 2011 34.75 35.50 33.75 34.50 2,079 -0.64(-1.81%)
Nov 04, 2011 35.00 35.25 33.25 35.14 4,327 +0.14(+0.39%)
Nov 03, 2011 34.25 35.85 32.75 35.00 2,998 +0.25(+0.72%)
Nov 02, 2011 38.00 38.25 34.12 34.75 1,797 -2.50(-6.71%)
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.