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 (%)
Jan 31, 2018 45.00 45.25 43.50 43.75 29,323 -1.00(-2.23%)
Jan 30, 2018 45.00 46.00 44.25 44.75 24,205 -0.50(-1.10%)
Jan 29, 2018 46.75 46.98 45.25 45.25 14,336 -1.50(-3.21%)
Jan 26, 2018 46.25 47.25 45.50 46.75 24,656 +0.75(+1.63%)
Jan 25, 2018 47.00 48.25 46.00 46.00 16,134 -0.75(-1.60%)
Jan 24, 2018 48.75 48.75 46.25 46.75 20,067 -1.75(-3.61%)
Jan 23, 2018 48.75 48.75 48.00 48.50 10,869 +0.25(+0.52%)
Jan 22, 2018 48.25 48.75 47.75 48.25 16,507 +0.25(+0.52%)
Jan 19, 2018 47.00 48.50 46.25 48.00 11,648 +1.00(+2.13%)
Jan 18, 2018 47.50 47.75 46.75 47.00 9,905 -0.50(-1.05%)
Jan 17, 2018 49.75 50.00 46.00 47.50 30,099 -1.75(-3.55%)
Jan 16, 2018 51.25 51.25 48.00 49.25 26,626 +0.50(+1.03%)
Jan 12, 2018 48.75 48.75 48.75 0 -0.25(-0.51%)
Jan 11, 2018 48.25 49.96 47.75 49.00 19,050 +0.75(+1.55%)
Jan 10, 2018 48.25 48.31 47.75 48.25 22,295 -0.50(-1.03%)
Jan 09, 2018 51.25 52.50 48.25 48.75 31,066 -2.00(-3.94%)
Jan 08, 2018 48.75 51.74 47.25 50.75 51,476 +3.00(+6.28%)
Jan 05, 2018 46.75 49.20 45.75 47.75 24,761 +1.50(+3.24%)
Jan 04, 2018 45.75 46.50 45.50 46.25 16,126 +0.75(+1.65%)
Jan 03, 2018 45.00 46.28 44.83 45.50 22,427 +0.25(+0.55%)
Jan 02, 2018 45.75 47.00 44.75 45.25 28,292 +0.00(+0.00%)
Dec 29, 2017 45.25 45.25 45.25 0 -1.50(-3.21%)
Dec 28, 2017 46.25 47.75 46.25 46.75 18,555 +0.00(+0.00%)
Dec 27, 2017 48.25 48.50 45.75 46.75 36,851 -1.75(-3.61%)
Dec 26, 2017 48.00 51.25 47.95 48.50 30,178 +0.75(+1.57%)
Dec 22, 2017 46.75 48.25 46.00 47.75 22,157 +1.00(+2.14%)
Dec 21, 2017 45.75 47.50 44.50 46.75 17,948 +1.50(+3.31%)
Dec 20, 2017 46.00 48.50 44.62 45.25 36,273 -1.25(-2.69%)
Dec 19, 2017 46.00 47.00 44.75 46.50 34,064 +1.75(+3.91%)
Dec 18, 2017 42.75 45.25 42.75 44.75 61,369 +3.00(+7.19%)
Dec 15, 2017 43.00 43.00 41.50 41.75 31,506 +0.00(+0.00%)
Dec 14, 2017 42.75 43.75 41.75 41.75 10,759 -0.75(-1.76%)
Dec 13, 2017 41.50 42.50 40.00 42.50 35,002 +1.25(+3.03%)
Dec 12, 2017 42.50 43.75 40.25 41.25 31,032 -0.50(-1.20%)
Dec 11, 2017 45.00 45.00 41.50 41.75 37,674 -2.75(-6.18%)
Dec 08, 2017 46.75 46.75 42.75 44.50 38,870 -2.00(-4.30%)
Dec 07, 2017 46.25 47.50 45.75 46.50 15,103 +0.25(+0.54%)
Dec 06, 2017 46.50 47.00 44.25 46.25 32,884 +0.00(+0.00%)
Dec 05, 2017 48.50 48.50 45.75 46.25 19,821 -2.00(-4.15%)
Dec 04, 2017 49.50 49.75 47.38 48.25 19,821 -0.75(-1.53%)
Dec 01, 2017 49.50 49.75 48.12 49.00 14,411 +0.25(+0.51%)
Nov 30, 2017 48.75 49.00 47.50 48.75 14,957 +0.50(+1.04%)
Nov 29, 2017 50.50 50.78 47.25 48.25 26,136 -2.50(-4.93%)
Nov 28, 2017 50.50 50.75 48.75 50.75 19,719 +0.75(+1.50%)
Nov 27, 2017 51.75 52.00 49.00 50.00 23,280 -1.25(-2.44%)
Nov 24, 2017 50.25 51.25 49.00 51.25 16,180 +1.25(+2.50%)
Nov 22, 2017 46.50 51.00 46.50 50.00 47,328 +3.50(+7.53%)
Nov 21, 2017 46.00 48.00 45.50 46.50 28,783 +1.25(+2.76%)
Nov 20, 2017 46.50 46.50 44.50 45.25 16,101 -0.75(-1.63%)
Nov 17, 2017 45.50 46.69 45.50 46.00 12,048 +0.00(+0.00%)
Nov 16, 2017 44.50 46.50 44.50 46.00 17,023 +1.50(+3.37%)
Nov 15, 2017 46.50 46.50 44.00 44.50 37,630 -0.50(-1.11%)
Nov 14, 2017 46.25 46.25 44.75 45.00 23,892 -1.50(-3.23%)
Nov 13, 2017 46.75 48.00 45.37 46.50 33,302 -0.25(-0.53%)
Nov 10, 2017 46.50 47.00 45.50 46.75 26,919 +0.25(+0.54%)
Nov 09, 2017 45.00 49.25 45.00 46.50 44,050 +1.50(+3.33%)
Nov 08, 2017 46.50 46.50 44.75 45.00 27,593 -2.00(-4.26%)
Nov 07, 2017 47.50 48.00 45.75 47.00 21,484 -0.50(-1.05%)
Nov 06, 2017 47.75 48.00 46.62 47.50 17,218 +0.25(+0.53%)
Nov 03, 2017 46.00 47.25 45.12 47.25 23,716 +1.50(+3.28%)
Nov 02, 2017 44.75 46.00 44.75 45.75 16,279 +1.00(+2.23%)
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.