Athersys Inc (NQ: ATHX )

0.2198 -0.0202 (-8.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 2.740 2.850 2.650 2.840 294,095 +0.11(+4.03%)
Mar 30, 2011 2.640 2.790 2.610 2.730 300,120 +0.13(+5.00%)
Mar 29, 2011 2.550 2.620 2.520 2.600 154,653 +0.06(+2.36%)
Mar 28, 2011 2.550 2.550 2.520 2.540 45,220 +0.04(+1.60%)
Mar 25, 2011 2.520 2.540 2.490 2.500 65,207 +0.01(+0.40%)
Mar 24, 2011 2.500 2.509 2.450 2.490 48,742 +0.04(+1.63%)
Mar 23, 2011 2.500 2.520 2.450 2.450 37,645 -0.05(-2.00%)
Mar 22, 2011 2.450 2.500 2.420 2.500 75,984 +0.09(+3.73%)
Mar 21, 2011 2.430 2.441 2.390 2.410 81,254 -0.01(-0.41%)
Mar 18, 2011 2.490 2.490 2.350 2.420 133,753 -0.03(-1.22%)
Mar 17, 2011 2.410 2.450 2.400 2.450 35,333 +0.05(+2.08%)
Mar 16, 2011 2.480 2.480 2.380 2.400 103,180 -0.06(-2.44%)
Mar 15, 2011 2.460 2.480 2.360 2.460 114,534 -0.04(-1.60%)
Mar 14, 2011 2.490 2.550 2.489 2.500 38,134 -0.03(-1.19%)
Mar 11, 2011 2.480 2.570 2.460 2.530 75,586 +0.03(+1.20%)
Mar 10, 2011 2.510 2.530 2.500 2.500 56,252 -0.02(-0.79%)
Mar 09, 2011 2.550 2.570 2.510 2.520 53,265 -0.01(-0.40%)
Mar 08, 2011 2.570 2.580 2.500 2.530 72,420 -0.01(-0.39%)
Mar 07, 2011 2.600 2.600 2.530 2.540 103,850 -0.02(-0.78%)
Mar 04, 2011 2.600 2.607 2.550 2.560 97,498 -0.01(-0.39%)
Mar 03, 2011 2.550 2.580 2.530 2.570 50,846 +0.02(+0.78%)
Mar 02, 2011 2.530 2.550 2.500 2.550 26,160 +0.01(+0.39%)
Mar 01, 2011 2.580 2.580 2.500 2.540 42,427 -0.04(-1.55%)
Feb 28, 2011 2.560 2.580 2.480 2.580 70,514 +0.07(+2.79%)
Feb 25, 2011 2.550 2.560 2.500 2.510 50,026 +0.00(+0.00%)
Feb 24, 2011 2.510 2.520 2.465 2.510 68,264 +0.00(+0.00%)
Feb 23, 2011 2.530 2.540 2.480 2.510 118,537 -0.03(-1.18%)
Feb 22, 2011 2.580 2.600 2.510 2.540 107,119 -0.02(-0.78%)
Feb 18, 2011 2.610 2.610 2.530 2.560 56,650 -0.02(-0.78%)
Feb 17, 2011 2.550 2.600 2.550 2.580 110,155 +0.04(+1.57%)
Feb 16, 2011 2.630 2.650 2.530 2.540 137,909 -0.06(-2.31%)
Feb 15, 2011 2.600 2.650 2.600 2.600 64,459 -0.01(-0.38%)
Feb 14, 2011 2.730 2.750 2.600 2.610 81,681 -0.09(-3.33%)
Feb 11, 2011 2.670 2.720 2.650 2.700 130,283 +0.04(+1.50%)
Feb 10, 2011 2.610 2.660 2.510 2.660 151,099 +0.14(+5.56%)
Feb 09, 2011 2.540 2.600 2.510 2.520 186,411 -0.01(-0.40%)
Feb 08, 2011 2.590 2.610 2.530 2.530 84,774 -0.03(-1.17%)
Feb 07, 2011 2.570 2.640 2.550 2.560 133,022 -0.02(-0.78%)
Feb 04, 2011 2.550 2.610 2.540 2.580 101,930 +0.05(+1.98%)
Feb 03, 2011 2.550 2.610 2.520 2.530 96,084 -0.01(-0.39%)
Feb 02, 2011 2.640 2.659 2.540 2.540 129,655 -0.06(-2.31%)
Feb 01, 2011 2.660 2.670 2.600 2.600 88,974 -0.01(-0.38%)
Jan 31, 2011 2.600 2.680 2.560 2.610 245,704 +0.10(+3.98%)
Jan 28, 2011 2.900 2.910 2.510 2.510 525,428 -0.45(-15.20%)
Jan 27, 2011 2.970 3.000 2.920 2.960 60,407 +0.01(+0.34%)
Jan 26, 2011 2.970 2.970 2.872 2.950 102,718 +0.07(+2.43%)
Jan 25, 2011 2.890 2.900 2.849 2.880 53,846 +0.00(+0.00%)
Jan 24, 2011 2.820 2.900 2.810 2.880 100,883 +0.08(+2.86%)
Jan 21, 2011 2.880 2.901 2.750 2.800 61,398 -0.10(-3.45%)
Jan 20, 2011 3.000 3.000 2.810 2.900 127,074 -0.11(-3.65%)
Jan 19, 2011 2.900 3.080 2.750 3.010 513,596 +0.32(+11.90%)
Jan 18, 2011 2.620 2.730 2.610 2.690 62,003 +0.11(+4.26%)
Jan 14, 2011 2.640 2.640 2.570 2.580 57,494 -0.07(-2.64%)
Jan 13, 2011 2.680 2.740 2.650 2.650 53,932 -0.02(-0.75%)
Jan 12, 2011 2.750 2.750 2.670 2.670 72,683 -0.05(-1.84%)
Jan 11, 2011 2.620 2.730 2.600 2.720 102,422 +0.09(+3.42%)
Jan 10, 2011 2.650 2.650 2.550 2.630 59,674 +0.02(+0.77%)
Jan 07, 2011 2.630 2.660 2.600 2.610 34,853 -0.02(-0.76%)
Jan 06, 2011 2.700 2.710 2.630 2.630 37,275 -0.05(-1.87%)
Jan 05, 2011 2.640 2.690 2.610 2.680 110,868 +0.03(+1.13%)
Jan 04, 2011 2.630 2.690 2.600 2.650 73,480 +0.03(+1.15%)
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.