Athersys Inc (NQ: ATHX )

0.6088 -0.0262 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 39.00 39.25 38.00 38.25 9,980 +0.00(+0.00%)
Feb 27, 2013 36.00 38.25 36.00 38.25 8,576 +1.50(+4.08%)
Feb 26, 2013 38.00 38.75 35.50 36.75 22,361 -2.25(-5.77%)
Feb 22, 2013 41.00 41.00 37.50 39.00 20,832 +0.75(+1.96%)
Feb 21, 2013 41.25 42.00 35.50 38.25 62,106 -3.38(-8.11%)
Feb 20, 2013 42.50 43.00 41.25 41.62 19,958 -0.62(-1.48%)
Feb 19, 2013 43.75 43.75 41.75 42.25 21,685 -0.25(-0.59%)
Feb 15, 2013 42.50 43.25 42.00 42.50 13,977 +0.00(+0.00%)
Feb 14, 2013 43.50 43.50 41.75 42.50 8,926 -0.25(-0.58%)
Feb 13, 2013 43.50 43.75 41.50 42.75 20,448 -0.50(-1.16%)
Feb 12, 2013 46.25 47.00 41.75 43.25 37,556 -1.50(-3.35%)
Feb 11, 2013 41.75 44.75 40.50 44.75 54,973 +3.75(+9.15%)
Feb 08, 2013 41.75 41.75 39.50 41.00 35,355 -0.50(-1.20%)
Feb 07, 2013 41.25 42.25 38.75 41.50 32,194 +0.00(+0.00%)
Feb 06, 2013 41.75 42.00 38.75 41.50 28,572 -1.50(-3.49%)
Feb 04, 2013 41.75 44.75 40.50 43.00 70,171 +2.50(+6.17%)
Feb 01, 2013 43.25 47.25 35.00 40.50 184,133 +0.25(+0.62%)
Jan 31, 2013 36.25 40.75 35.50 40.25 131,527 +5.25(+15.00%)
Jan 30, 2013 34.00 35.50 33.50 35.00 57,114 +1.50(+4.48%)
Jan 29, 2013 32.75 34.25 32.50 33.50 47,823 +1.25(+3.88%)
Jan 28, 2013 31.75 32.75 30.50 32.25 22,789 +1.00(+3.20%)
Jan 25, 2013 32.00 32.00 30.75 31.25 19,686 -0.50(-1.57%)
Jan 24, 2013 33.00 33.00 31.50 31.75 19,168 -1.25(-3.79%)
Jan 23, 2013 33.00 34.25 32.50 33.00 35,477 -0.50(-1.49%)
Jan 22, 2013 32.75 33.75 31.75 33.50 69,135 +2.25(+7.20%)
Jan 18, 2013 31.25 31.50 30.00 31.25 18,682 +0.00(+0.00%)
Jan 17, 2013 31.75 31.75 30.50 31.25 17,233 +0.50(+1.63%)
Jan 16, 2013 30.00 31.75 29.25 30.75 33,926 +0.50(+1.65%)
Jan 15, 2013 29.75 30.25 28.75 30.25 10,617 +0.00(+0.00%)
Jan 14, 2013 29.00 30.25 28.75 30.25 12,147 +1.25(+4.31%)
Jan 11, 2013 29.00 30.00 28.50 29.00 18,558 +0.75(+2.65%)
Jan 10, 2013 29.50 30.00 28.00 28.25 24,334 -1.75(-5.83%)
Jan 09, 2013 30.25 30.25 29.25 30.00 11,225 +0.00(+0.00%)
Jan 08, 2013 30.00 30.00 28.75 30.00 9,942 +0.25(+0.84%)
Jan 07, 2013 30.50 30.50 29.00 29.75 12,241 +0.25(+0.85%)
Jan 04, 2013 27.75 30.75 27.75 29.50 35,799 +1.00(+3.51%)
Jan 03, 2013 28.50 29.50 27.75 28.50 21,976 -0.25(-0.87%)
Jan 02, 2013 27.50 28.75 26.75 28.75 14,473 +2.00(+7.48%)
Dec 31, 2012 27.50 27.75 26.75 26.75 6,253 -0.75(-2.73%)
Dec 28, 2012 27.50 27.75 26.50 27.50 10,597 +0.00(+0.00%)
Dec 27, 2012 27.00 27.75 26.50 27.50 10,057 +0.00(+0.00%)
Dec 26, 2012 27.75 28.25 27.00 27.50 11,553 -0.25(-0.90%)
Dec 24, 2012 25.75 27.75 25.75 27.75 8,355 +1.50(+5.71%)
Dec 21, 2012 25.00 26.75 24.76 26.25 10,136 +1.00(+3.96%)
Dec 20, 2012 25.50 25.75 25.25 25.25 6,330 +0.00(+0.00%)
Dec 19, 2012 25.50 26.00 25.00 25.25 7,276 -0.50(-1.94%)
Dec 18, 2012 25.00 26.00 24.50 25.75 9,429 +0.75(+3.00%)
Dec 17, 2012 25.50 26.00 24.50 25.00 11,267 -0.25(-0.99%)
Dec 14, 2012 25.25 26.25 25.00 25.25 16,778 +0.00(+0.00%)
Dec 13, 2012 25.75 26.00 24.75 25.25 22,746 -0.25(-0.98%)
Dec 12, 2012 25.00 26.00 25.00 25.50 22,030 +0.50(+2.00%)
Dec 11, 2012 25.50 25.75 24.75 25.00 17,074 -0.50(-1.96%)
Dec 10, 2012 25.75 26.25 25.25 25.50 10,505 -0.50(-1.92%)
Dec 07, 2012 26.75 26.75 25.25 26.00 10,458 -0.25(-0.95%)
Dec 06, 2012 26.25 26.71 25.50 26.25 3,821 +0.25(+0.96%)
Dec 05, 2012 26.75 27.00 25.25 26.00 31,130 -0.25(-0.95%)
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.