Athersys Inc (NQ: ATHX )

0.6533 -0.0068 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 37.00 38.00 35.50 36.00 25,452 +0.50(+1.41%)
Dec 28, 2018 35.75 37.25 35.00 35.50 31,620 -0.25(-0.70%)
Dec 27, 2018 36.25 37.25 34.75 35.75 22,327 -1.00(-2.72%)
Dec 26, 2018 35.75 37.50 34.75 36.75 16,820 +1.50(+4.26%)
Dec 24, 2018 35.75 36.25 34.00 35.25 20,480 -0.75(-2.08%)
Dec 21, 2018 39.25 39.25 35.50 36.00 54,900 -3.50(-8.86%)
Dec 20, 2018 37.75 40.75 37.50 39.50 37,675 +1.75(+4.64%)
Dec 19, 2018 42.75 43.00 36.75 37.75 61,396 -4.75(-11.18%)
Dec 18, 2018 43.25 44.75 41.50 42.50 27,809 -0.50(-1.16%)
Dec 17, 2018 46.25 47.25 42.50 43.00 73,591 -5.00(-10.42%)
Dec 14, 2018 48.75 49.50 45.25 48.00 23,324 -1.75(-3.52%)
Dec 13, 2018 50.25 51.50 47.50 49.75 25,004 -0.75(-1.49%)
Dec 12, 2018 52.00 53.75 50.00 50.50 26,221 -1.50(-2.88%)
Dec 11, 2018 49.50 52.25 49.00 52.00 34,215 +2.75(+5.58%)
Dec 10, 2018 48.50 51.00 47.75 49.25 34,066 +2.75(+5.91%)
Dec 07, 2018 46.75 47.75 45.50 46.50 19,220 -0.50(-1.06%)
Dec 06, 2018 46.00 47.50 46.00 47.00 15,639 +0.25(+0.53%)
Dec 04, 2018 48.75 49.25 46.00 46.75 19,212 -1.50(-3.11%)
Dec 03, 2018 48.75 48.83 47.25 48.25 9,554 +0.25(+0.52%)
Nov 30, 2018 48.00 49.00 47.00 48.00 14,192 +0.00(+0.00%)
Nov 29, 2018 47.75 49.75 47.75 48.00 7,612 -0.25(-0.52%)
Nov 28, 2018 48.75 48.75 47.25 48.25 18,893 +0.25(+0.52%)
Nov 27, 2018 48.50 50.00 46.75 48.00 14,004 -0.50(-1.03%)
Nov 26, 2018 50.00 50.25 48.25 48.50 11,493 -1.50(-3.00%)
Nov 23, 2018 49.00 50.75 49.00 50.00 9,496 +0.25(+0.50%)
Nov 21, 2018 49.75 49.75 49.75 0 +2.75(+5.85%)
Nov 20, 2018 47.75 48.50 46.25 47.00 23,465 -1.00(-2.08%)
Nov 19, 2018 50.25 50.75 47.50 48.00 23,006 -2.25(-4.48%)
Nov 16, 2018 46.75 51.25 46.75 50.25 20,596 +3.00(+6.35%)
Nov 15, 2018 45.75 47.75 45.65 47.25 12,425 +1.50(+3.28%)
Nov 14, 2018 46.75 47.37 45.00 45.75 29,409 -1.00(-2.14%)
Nov 13, 2018 47.50 48.50 46.25 46.75 21,581 -0.75(-1.58%)
Nov 12, 2018 48.50 48.50 45.50 47.50 22,604 +0.75(+1.60%)
Nov 09, 2018 48.00 48.25 46.50 46.75 14,320 -1.00(-2.09%)
Nov 08, 2018 49.25 49.25 46.75 47.75 28,491 -1.25(-2.55%)
Nov 07, 2018 51.75 52.25 46.88 49.00 45,538 -2.00(-3.92%)
Nov 06, 2018 50.25 52.00 50.25 51.00 13,735 +0.25(+0.49%)
Nov 05, 2018 50.75 51.62 49.75 50.75 17,667 +0.25(+0.50%)
Nov 02, 2018 50.50 51.75 50.25 50.50 13,736 +0.00(+0.00%)
Nov 01, 2018 47.25 50.75 47.25 50.50 18,066 +3.75(+8.02%)
Oct 31, 2018 48.25 48.50 46.25 46.75 30,051 -1.25(-2.60%)
Oct 30, 2018 47.25 48.50 47.00 48.00 17,789 +0.50(+1.05%)
Oct 29, 2018 48.50 49.09 46.75 47.50 27,123 -1.00(-2.06%)
Oct 26, 2018 48.00 49.00 46.75 48.50 20,816 +0.75(+1.57%)
Oct 25, 2018 47.50 48.75 47.25 47.75 13,148 +0.75(+1.60%)
Oct 24, 2018 49.25 50.50 46.50 47.00 35,703 -2.25(-4.57%)
Oct 23, 2018 50.00 50.75 48.75 49.25 20,281 -1.25(-2.48%)
Oct 22, 2018 51.25 52.25 49.75 50.50 16,037 -0.25(-0.49%)
Oct 19, 2018 52.25 53.00 50.25 50.75 25,020 -1.75(-3.33%)
Oct 18, 2018 52.75 53.00 50.25 52.50 20,862 -0.25(-0.47%)
Oct 17, 2018 53.50 54.25 52.25 52.75 25,540 -1.00(-1.86%)
Oct 16, 2018 52.00 53.75 51.25 53.75 26,772 +1.75(+3.37%)
Oct 15, 2018 50.00 52.25 49.00 52.00 22,842 +2.25(+4.52%)
Oct 12, 2018 51.00 51.00 48.75 49.75 20,804 -0.25(-0.50%)
Oct 11, 2018 51.00 51.00 49.25 50.00 56,121 -1.50(-2.91%)
Oct 10, 2018 53.00 53.75 51.50 51.50 40,755 -1.25(-2.37%)
Oct 09, 2018 52.75 54.25 52.75 52.75 24,004 +0.00(+0.00%)
Oct 08, 2018 53.25 53.75 52.50 52.75 19,885 -0.50(-0.94%)
Oct 05, 2018 53.75 54.75 52.00 53.25 27,208 -0.75(-1.39%)
Oct 04, 2018 53.50 54.50 52.50 54.00 27,312 +0.75(+1.41%)
Oct 03, 2018 53.50 53.75 52.00 53.25 25,835 +0.50(+0.95%)
Oct 02, 2018 53.75 54.00 52.50 52.75 20,146 -1.25(-2.31%)
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.