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

Athersys Inc (NQ: ATHX )

1.669 -0.051 (-2.97%)
Streaming Delayed Price Updated: 12:57 PM EDT, Oct 6, 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 (%)
Feb 28, 2019 1.520 1.550 1.490 1.490 496,208 -0.02(-1.32%)
Feb 27, 2019 1.540 1.570 1.500 1.510 382,155 -0.03(-1.95%)
Feb 26, 2019 1.510 1.560 1.490 1.540 387,949 +0.02(+1.32%)
Feb 25, 2019 1.520 1.550 1.480 1.520 423,312 +0.01(+0.66%)
Feb 22, 2019 1.500 1.520 1.485 1.510 335,900 +0.02(+1.34%)
Feb 21, 2019 1.490 1.510 1.460 1.490 303,136 +0.01(+0.68%)
Feb 20, 2019 1.520 1.530 1.480 1.480 550,795 -0.04(-2.63%)
Feb 19, 2019 1.540 1.570 1.510 1.520 469,728 -0.01(-0.65%)
Feb 15, 2019 1.510 1.565 1.500 1.530 528,600 +0.03(+2.00%)
Feb 14, 2019 1.520 1.540 1.500 1.500 266,205 -0.01(-0.66%)
Feb 13, 2019 1.530 1.550 1.490 1.510 411,594 -0.02(-1.31%)
Feb 12, 2019 1.570 1.570 1.490 1.530 456,597 -0.02(-1.29%)
Feb 11, 2019 1.510 1.560 1.500 1.550 192,599 +0.03(+1.97%)
Feb 08, 2019 1.520 1.560 1.480 1.520 633,100 -0.02(-1.30%)
Feb 07, 2019 1.550 1.576 1.500 1.540 417,836 -0.05(-3.14%)
Feb 06, 2019 1.610 1.640 1.550 1.590 276,161 -0.01(-0.63%)
Feb 05, 2019 1.580 1.640 1.580 1.600 221,193 +0.02(+1.27%)
Feb 04, 2019 1.580 1.600 1.560 1.580 431,767 -0.01(-0.63%)
Feb 01, 2019 1.600 1.650 1.590 1.590 284,000 +0.00(+0.00%)
Jan 31, 2019 1.570 1.631 1.560 1.590 421,078 +0.02(+1.27%)
Jan 30, 2019 1.560 1.620 1.510 1.570 949,639 +0.01(+0.64%)
Jan 29, 2019 1.680 1.680 1.510 1.560 770,779 -0.12(-7.14%)
Jan 28, 2019 1.710 1.750 1.650 1.680 564,745 -0.03(-1.75%)
Jan 25, 2019 1.610 1.770 1.610 1.710 1,138,400 +0.10(+6.21%)
Jan 24, 2019 1.600 1.620 1.530 1.610 813,789 +0.02(+1.26%)
Jan 23, 2019 1.640 1.690 1.520 1.590 4,306,162 +0.20(+14.39%)
Jan 22, 2019 1.440 1.500 1.380 1.390 997,053 -0.04(-2.80%)
Jan 18, 2019 1.410 1.450 1.380 1.430 558,800 +0.02(+1.42%)
Jan 17, 2019 1.430 1.440 1.400 1.410 290,726 +0.00(+0.00%)
Jan 16, 2019 1.460 1.480 1.390 1.410 740,511 -0.04(-2.76%)
Jan 15, 2019 1.440 1.481 1.420 1.450 319,487 +0.03(+2.11%)
Jan 14, 2019 1.450 1.460 1.420 1.420 346,207 -0.03(-2.07%)
Jan 11, 2019 1.490 1.550 1.440 1.450 468,100 -0.05(-3.33%)
Jan 10, 2019 1.560 1.580 1.490 1.500 637,131 -0.06(-3.85%)
Jan 09, 2019 1.620 1.630 1.550 1.560 570,534 -0.07(-4.29%)
Jan 08, 2019 1.610 1.650 1.570 1.630 384,967 +0.03(+1.87%)
Jan 07, 2019 1.570 1.620 1.560 1.600 528,412 +0.04(+2.56%)
Jan 04, 2019 1.490 1.580 1.480 1.560 420,800 +0.10(+6.85%)
Jan 03, 2019 1.480 1.500 1.421 1.460 365,367 -0.02(-1.35%)
Jan 02, 2019 1.440 1.495 1.430 1.480 449,575 +0.04(+2.78%)
Dec 31, 2018 1.480 1.520 1.420 1.440 636,300 +0.02(+1.41%)
Dec 28, 2018 1.430 1.490 1.400 1.420 790,500 -0.01(-0.70%)
Dec 27, 2018 1.450 1.490 1.390 1.430 558,184 -0.04(-2.72%)
Dec 26, 2018 1.430 1.500 1.390 1.470 420,515 +0.06(+4.26%)
Dec 24, 2018 1.430 1.450 1.360 1.410 512,000 -0.03(-2.08%)
Dec 21, 2018 1.570 1.570 1.420 1.440 1,372,500 -0.14(-8.86%)
Dec 20, 2018 1.510 1.630 1.500 1.580 941,891 +0.07(+4.64%)
Dec 19, 2018 1.710 1.720 1.470 1.510 1,534,902 -0.19(-11.18%)
Dec 18, 2018 1.730 1.790 1.660 1.700 695,236 -0.02(-1.16%)
Dec 17, 2018 1.850 1.890 1.700 1.720 1,839,788 -0.20(-10.42%)
Dec 14, 2018 1.950 1.980 1.810 1.920 583,100 -0.07(-3.52%)
Dec 13, 2018 2.010 2.060 1.900 1.990 625,111 -0.03(-1.49%)
Dec 12, 2018 2.080 2.150 2.000 2.020 655,539 -0.06(-2.88%)
Dec 11, 2018 1.980 2.090 1.960 2.080 855,388 +0.11(+5.58%)
Dec 10, 2018 1.940 2.040 1.910 1.970 851,650 +0.11(+5.91%)
Dec 07, 2018 1.870 1.910 1.820 1.860 480,500 -0.02(-1.06%)
Dec 06, 2018 1.840 1.900 1.840 1.880 390,989 +0.01(+0.53%)
Dec 04, 2018 1.950 1.970 1.840 1.870 480,300 -0.06(-3.11%)
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.