Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athersys Inc (NQ: ATHX )

0.6371 +0.0543 (+9.32%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 16, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.8650 0.9200 0.8650 0.9025 1,606,480 +0.03(+3.06%)
Dec 30, 2021 0.8540 0.9200 0.8368 0.8757 2,319,064 +0.02(+2.67%)
Dec 29, 2021 0.9300 0.9283 0.8360 0.8529 2,551,520 -0.06(-7.00%)
Dec 28, 2021 0.9925 0.9925 0.9149 0.9171 2,076,917 -0.07(-7.08%)
Dec 27, 2021 1.000 1.010 0.9801 0.9870 1,835,860 -0.01(-0.93%)
Dec 23, 2021 0.9566 1.010 0.9558 0.9963 2,439,149 +0.04(+3.77%)
Dec 22, 2021 0.9700 0.9999 0.9513 0.9601 2,760,205 -0.02(-2.44%)
Dec 21, 2021 1.000 1.010 0.9663 0.9841 1,481,255 -0.02(-1.59%)
Dec 20, 2021 0.9600 1.020 0.9400 1.000 2,093,056 +0.00(+0.00%)
Dec 17, 2021 0.9993 1.040 0.9730 1.000 2,388,215 -0.01(-0.99%)
Dec 16, 2021 1.000 1.050 0.9938 1.010 1,099,427 -0.03(-2.88%)
Dec 15, 2021 1.000 1.055 0.9613 1.040 1,638,554 +0.04(+4.00%)
Dec 14, 2021 0.9600 1.050 0.9610 1.000 1,611,679 +0.04(+4.48%)
Dec 13, 2021 1.004 1.010 0.9200 0.9571 2,985,147 -0.05(-5.24%)
Dec 10, 2021 1.040 1.040 1.010 1.010 1,115,460 -0.01(-0.98%)
Dec 09, 2021 1.080 1.100 1.020 1.020 1,757,466 -0.09(-8.11%)
Dec 08, 2021 1.090 1.140 1.065 1.110 2,060,895 +0.04(+3.74%)
Dec 07, 2021 1.020 1.110 1.011 1.070 2,172,218 +0.05(+4.90%)
Dec 06, 2021 1.010 1.030 0.9800 1.020 1,632,647 -0.01(-0.97%)
Dec 03, 2021 1.080 1.080 1.010 1.030 1,759,854 -0.06(-5.50%)
Dec 02, 2021 1.010 1.110 1.010 1.090 2,288,260 +0.08(+7.92%)
Dec 01, 2021 1.030 1.087 1.010 1.010 2,423,225 -0.05(-4.72%)
Nov 30, 2021 1.120 1.140 1.040 1.060 11,442,680 +0.04(+3.92%)
Nov 29, 2021 1.060 1.060 1.000 1.020 1,149,176 -0.01(-0.97%)
Nov 26, 2021 1.040 1.080 1.010 1.030 1,126,360 -0.01(-0.96%)
Nov 24, 2021 1.030 1.080 0.9838 1.040 1,761,591 +0.02(+1.96%)
Nov 23, 2021 1.080 1.095 1.000 1.020 1,919,315 -0.08(-7.27%)
Nov 22, 2021 1.020 1.160 1.000 1.100 3,516,309 +0.10(+9.45%)
Nov 19, 2021 1.100 1.120 0.9200 1.005 6,277,164 -0.12(-11.06%)
Nov 18, 2021 1.160 1.185 1.120 1.130 1,548,081 -0.02(-1.74%)
Nov 17, 2021 1.220 1.220 1.100 1.150 2,219,360 -0.10(-8.00%)
Nov 16, 2021 1.190 1.340 1.140 1.250 2,871,998 +0.10(+8.70%)
Nov 15, 2021 1.150 1.170 1.130 1.150 1,440,081 +0.00(+0.00%)
Nov 12, 2021 1.150 1.185 1.120 1.150 3,728,775 -0.13(-10.16%)
Nov 11, 2021 1.260 1.310 1.251 1.280 863,507 +0.05(+4.07%)
Nov 10, 2021 1.280 1.230 1,029,187 -0.06(-4.65%)
Nov 09, 2021 1.350 1.360 1.280 1.290 735,133 -0.03(-2.27%)
Nov 08, 2021 1.350 1.350 1.300 1.320 799,725 -0.02(-1.49%)
Nov 05, 2021 1.350 1.360 1.310 1.340 952,698 +0.01(+0.75%)
Nov 04, 2021 1.400 1.410 1.315 1.330 777,318 -0.07(-5.00%)
Nov 03, 2021 1.340 1.420 1.330 1.400 1,801,325 +0.06(+4.48%)
Nov 02, 2021 1.250 1.340 1.220 1.340 1,696,335 +0.11(+8.94%)
Nov 01, 2021 1.180 1.250 1.170 1.230 1,474,360 +0.06(+5.13%)
Oct 29, 2021 1.120 1.170 1.120 1.170 1,550,728 +0.04(+3.54%)
Oct 28, 2021 1.150 1.170 1.100 1.130 2,512,961 -0.02(-1.74%)
Oct 27, 2021 1.180 1.200 1.120 1.150 1,823,043 -0.03(-2.54%)
Oct 26, 2021 1.220 1.180 2,926,238 -0.05(-4.07%)
Oct 25, 2021 1.260 1.275 1.220 1.230 1,329,299 -0.01(-0.81%)
Oct 22, 2021 1.250 1.260 1.230 1.240 914,815 -0.02(-1.59%)
Oct 21, 2021 1.320 1.320 1.250 1.260 888,780 -0.06(-4.55%)
Oct 20, 2021 1.300 1.330 1.290 1.320 521,275 +0.01(+0.76%)
Oct 19, 2021 1.250 1.310 1.250 1.310 471,055 +0.06(+4.80%)
Oct 18, 2021 1.280 1.285 1.240 1.250 1,445,970 -0.04(-3.10%)
Oct 15, 2021 1.310 1.310 1.280 1.290 830,755 +0.00(+0.00%)
Oct 14, 2021 1.330 1.330 1.280 1.290 1,446,090 -0.02(-1.53%)
Oct 13, 2021 1.350 1.360 1.300 1.310 1,042,546 -0.02(-1.50%)
Oct 12, 2021 1.330 1.376 1.311 1.330 758,196 +0.00(+0.00%)
Oct 11, 2021 1.310 1.340 1.300 1.330 629,722 +0.03(+2.31%)
Oct 08, 2021 1.310 1.328 1.300 1.300 505,664 -0.02(-1.52%)
Oct 07, 2021 1.320 1.350 1.300 1.320 530,957 +0.01(+0.76%)
Oct 06, 2021 1.320 1.330 1.300 1.310 772,387 -0.01(-0.76%)
Oct 05, 2021 1.340 1.340 1.300 1.320 989,041 -0.01(-1.12%)
Oct 04, 2021 1.360 1.360 1.320 1.335 669,669 -0.02(-1.11%)
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.