Athersys Inc (NQ: ATHX )

0.6481 -0.0019 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 2.030 2.120 2.030 2.090 0 +0.06(+2.96%)
Nov 27, 2013 2.080 2.150 1.980 2.030 0 -0.03(-1.46%)
Nov 26, 2013 2.140 2.220 2.050 2.060 0 -0.07(-3.29%)
Nov 25, 2013 2.100 2.150 2.040 2.130 0 +0.11(+5.45%)
Nov 22, 2013 2.040 2.190 1.980 2.020 0 +0.01(+0.50%)
Nov 21, 2013 1.880 2.060 1.840 2.010 0 +0.17(+9.24%)
Nov 20, 2013 1.750 1.880 1.740 1.840 0 +0.05(+2.79%)
Nov 19, 2013 1.770 1.790 1.740 1.790 0 +0.03(+1.70%)
Nov 18, 2013 1.800 1.800 1.700 1.760 0 -0.03(-1.68%)
Nov 15, 2013 1.800 1.840 1.760 1.790 0 +0.09(+5.29%)
Nov 14, 2013 1.610 1.700 1.610 1.700 0 +0.12(+7.59%)
Nov 12, 2013 1.620 1.640 1.580 1.580 0 -0.03(-1.86%)
Nov 11, 2013 1.610 1.650 1.610 1.610 0 +0.00(+0.00%)
Nov 08, 2013 1.620 1.640 1.610 1.610 0 -0.03(-1.83%)
Nov 07, 2013 1.680 1.680 1.630 1.640 0 -0.03(-1.80%)
Nov 06, 2013 1.670 1.690 1.670 1.670 0 -0.02(-1.18%)
Nov 05, 2013 1.700 1.720 1.680 1.690 0 -0.01(-0.59%)
Nov 04, 2013 1.690 1.730 1.690 1.700 0 +0.00(+0.00%)
Nov 01, 2013 1.716 1.760 1.680 1.700 0 -0.01(-0.58%)
Oct 31, 2013 1.720 1.730 1.680 1.710 0 +0.00(+0.00%)
Oct 30, 2013 1.720 1.758 1.710 1.710 0 -0.02(-1.16%)
Oct 29, 2013 1.750 1.769 1.720 1.730 0 -0.01(-0.57%)
Oct 28, 2013 1.740 1.798 1.710 1.740 0 +0.00(+0.00%)
Oct 25, 2013 1.760 1.780 1.730 1.740 0 -0.01(-0.57%)
Oct 24, 2013 1.730 1.800 1.730 1.750 0 +0.01(+0.57%)
Oct 23, 2013 1.740 1.784 1.720 1.740 0 +0.01(+0.58%)
Oct 22, 2013 1.775 1.780 1.710 1.730 0 -0.02(-1.14%)
Oct 21, 2013 1.750 1.790 1.720 1.750 0 -0.02(-1.13%)
Oct 18, 2013 1.810 1.830 1.760 1.770 274,376 -0.05(-2.75%)
Oct 17, 2013 1.830 1.880 1.800 1.820 0 -0.01(-0.55%)
Oct 16, 2013 1.830 1.850 1.760 1.830 0 +0.02(+1.10%)
Oct 15, 2013 1.830 1.870 1.810 1.810 0 -0.02(-1.09%)
Oct 14, 2013 1.920 1.930 1.810 1.830 0 -0.09(-4.69%)
Oct 11, 2013 1.860 1.920 1.860 1.920 0 +0.06(+3.23%)
Oct 10, 2013 1.830 1.900 1.818 1.860 0 +0.06(+3.33%)
Oct 09, 2013 1.850 1.900 1.670 1.800 0 -0.05(-2.70%)
Oct 08, 2013 1.950 2.040 1.780 1.850 0 -0.08(-4.15%)
Oct 07, 2013 1.650 1.940 1.650 1.930 1,345,614 +0.28(+16.97%)
Oct 04, 2013 1.620 1.670 1.610 1.650 0 +0.04(+2.48%)
Oct 03, 2013 1.650 1.680 1.600 1.610 0 -0.04(-2.42%)
Oct 02, 2013 1.650 1.670 1.630 1.650 0 +0.00(+0.00%)
Oct 01, 2013 1.630 1.690 1.630 1.650 0 -0.05(-2.94%)
Sep 27, 2013 1.690 1.710 1.670 1.700 0 +0.02(+1.19%)
Sep 26, 2013 1.730 1.730 1.620 1.680 0 -0.04(-2.04%)
Sep 25, 2013 1.730 1.730 1.710 1.715 0 -0.00(-0.29%)
Sep 24, 2013 1.730 1.740 1.700 1.720 0 -0.02(-1.15%)
Sep 23, 2013 1.800 1.810 1.700 1.740 0 -0.06(-3.33%)
Sep 20, 2013 1.820 1.870 1.800 1.800 0 -0.04(-2.17%)
Sep 19, 2013 1.790 1.900 1.790 1.840 0 +0.06(+3.37%)
Sep 18, 2013 1.750 1.800 1.710 1.780 0 +0.05(+2.89%)
Sep 17, 2013 1.730 1.780 1.710 1.730 0 +0.00(+0.00%)
Sep 16, 2013 1.753 1.790 1.730 1.730 0 -0.02(-1.14%)
Sep 13, 2013 1.800 1.809 1.750 1.750 0 -0.04(-2.23%)
Sep 12, 2013 1.710 1.820 1.690 1.790 0 +0.08(+4.68%)
Sep 11, 2013 1.710 1.740 1.690 1.710 0 +0.00(+0.00%)
Sep 10, 2013 1.740 1.750 1.690 1.710 0 -0.03(-1.72%)
Sep 09, 2013 1.690 1.750 1.690 1.740 0 +0.05(+2.96%)
Sep 06, 2013 1.710 1.740 1.690 1.690 0 -0.04(-2.31%)
Sep 05, 2013 1.750 1.760 1.680 1.730 0 -0.03(-1.70%)
Sep 04, 2013 1.790 1.790 1.720 1.760 0 -0.03(-1.68%)
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.