Athersys Inc (NQ: ATHX )

1.640 USD -0.050 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 1.740 1.880 1.740 1.780 821,974 +0.04(+2.30%)
Feb 26, 2016 1.990 2.000 1.710 1.740 1,302,002 -0.22(-11.22%)
Feb 25, 2016 1.900 2.000 1.810 1.960 1,477,036 +0.13(+7.10%)
Feb 24, 2016 1.730 1.870 1.660 1.830 941,774 +0.10(+5.78%)
Feb 23, 2016 1.800 1.800 1.680 1.730 688,362 -0.05(-2.81%)
Feb 22, 2016 1.600 1.780 1.550 1.780 1,413,214 +0.18(+11.25%)
Feb 19, 2016 1.600 1.750 1.500 1.600 2,174,453 -0.09(-5.33%)
Feb 18, 2016 1.830 2.150 1.510 1.690 11,034,904 +0.24(+16.55%)
Feb 17, 2016 1.380 1.470 1.350 1.450 725,077 +0.11(+8.21%)
Feb 16, 2016 1.260 1.390 1.260 1.340 522,001 +0.10(+8.06%)
Feb 12, 2016 1.250 1.240 1.240 1.240 368,500 +0.01(+0.81%)
Feb 11, 2016 1.190 1.250 1.160 1.230 315,416 +0.02(+1.65%)
Feb 10, 2016 1.180 1.260 1.160 1.210 281,635 +0.03(+2.54%)
Feb 09, 2016 1.300 1.300 1.160 1.180 222,622 +0.02(+1.72%)
Feb 08, 2016 1.220 1.220 1.150 1.160 341,340 -0.07(-5.69%)
Feb 05, 2016 1.230 1.260 1.200 1.230 200,414 -0.01(-0.81%)
Feb 04, 2016 1.280 1.320 1.220 1.240 407,240 -0.03(-2.36%)
Feb 03, 2016 1.240 1.280 1.200 1.270 186,318 +0.03(+2.42%)
Feb 02, 2016 1.220 1.300 1.200 1.240 169,537 +0.02(+1.64%)
Feb 01, 2016 1.160 1.230 1.150 1.220 237,952 +0.06(+5.17%)
Jan 29, 2016 1.150 1.220 1.150 1.160 140,348 +0.01(+0.87%)
Jan 28, 2016 1.190 1.209 1.150 1.150 214,538 +0.01(+0.88%)
Jan 27, 2016 1.210 1.250 1.140 1.140 421,712 -0.06(-5.00%)
Jan 26, 2016 1.270 1.270 1.150 1.200 347,653 +0.02(+1.69%)
Jan 25, 2016 1.220 1.340 1.180 1.180 420,762 -0.05(-4.07%)
Jan 22, 2016 1.200 1.250 1.170 1.230 363,130 +0.05(+4.24%)
Jan 21, 2016 1.160 1.200 1.120 1.180 266,161 +0.02(+1.72%)
Jan 20, 2016 1.110 1.160 1.030 1.160 344,208 +0.06(+5.45%)
Jan 19, 2016 1.170 1.170 1.060 1.100 282,398 -0.03(-2.65%)
Jan 15, 2016 1.160 1.130 1.130 1.130 292,500 -0.03(-2.59%)
Jan 14, 2016 1.090 1.160 1.050 1.160 455,101 +0.10(+9.43%)
Jan 13, 2016 1.250 1.270 1.050 1.060 843,843 -0.16(-13.11%)
Jan 12, 2016 1.250 1.340 1.210 1.220 595,180 -0.05(-3.94%)
Jan 11, 2016 1.340 1.370 1.210 1.270 1,295,492 +0.02(+1.60%)
Jan 08, 2016 1.310 1.490 1.180 1.250 6,540,038 +0.22(+21.36%)
Jan 07, 2016 1.000 1.030 0.9800 1.030 320,379 +0.03(+3.00%)
Jan 06, 2016 1.010 1.019 0.9820 1.000 349,647 -0.01(-0.99%)
Jan 05, 2016 1.020 1.020 1.000 1.010 240,656 +0.00(+0.00%)
Jan 04, 2016 1.010 1.040 1.010 1.010 163,113 -0.02(-1.94%)
Dec 31, 2015 1.010 1.030 1.030 1.030 271,300 -0.01(-0.96%)
Dec 30, 2015 1.030 1.060 1.010 1.040 278,547 +0.00(+0.00%)
Dec 29, 2015 1.090 1.120 1.040 1.040 267,175 -0.02(-1.89%)
Dec 28, 2015 1.040 1.110 1.040 1.060 298,009 +0.02(+1.92%)
Dec 24, 2015 1.130 1.040 1.040 1.040 370,400 -0.08(-7.14%)
Dec 23, 2015 1.070 1.140 1.060 1.120 346,063 +0.04(+3.70%)
Dec 22, 2015 1.010 1.100 0.9910 1.080 507,935 +0.07(+6.93%)
Dec 21, 2015 1.050 1.069 1.000 1.010 266,346 -0.02(-1.94%)
Dec 18, 2015 1.000 1.080 1.000 1.030 360,720 +0.00(+0.00%)
Dec 17, 2015 1.000 1.030 0.9900 1.030 325,845 +0.04(+4.56%)
Dec 16, 2015 1.000 1.010 0.9700 0.9851 293,777 -0.01(-1.36%)
Dec 15, 2015 1.040 1.040 0.9900 0.9987 273,150 -0.00(-0.13%)
Dec 14, 2015 1.030 1.035 0.9800 1.000 451,630 -0.02(-1.96%)
Dec 11, 2015 1.050 1.060 1.020 1.020 245,557 -0.05(-4.67%)
Dec 10, 2015 1.060 1.070 1.050 1.070 143,118 +0.01(+0.94%)
Dec 09, 2015 1.070 1.080 1.050 1.060 154,161 -0.01(-0.93%)
Dec 08, 2015 1.070 1.100 1.050 1.070 193,754 +0.00(+0.00%)
Dec 07, 2015 1.100 1.100 1.050 1.070 203,619 -0.03(-2.73%)
Dec 04, 2015 1.050 1.100 1.030 1.100 317,323 +0.06(+5.77%)
Dec 03, 2015 1.050 1.070 1.040 1.040 105,102 -0.01(-0.95%)
Dec 02, 2015 1.060 1.080 1.050 1.050 155,642 -0.02(-1.87%)
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.