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

Athersys Inc (NQ: ATHX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 17, 2023 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 (%)
Mar 31, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Mar 28, 2008 3.550 3.750 3.550 3.750 600 -0.25(-6.25%)
Mar 27, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 26, 2008 3.740 4.000 3.740 4.000 668 +0.36(+9.89%)
Mar 25, 2008 3.640 3.640 3.440 3.640 1,056 -0.20(-5.21%)
Mar 24, 2008 3.750 3.850 3.500 3.840 2,353 +0.25(+6.96%)
Mar 21, 2008 3.750 3.850 3.550 3.590 2,974 +0.00(+0.00%)
Mar 20, 2008 3.750 3.850 3.550 3.590 2,974 -0.11(-2.97%)
Mar 19, 2008 4.490 4.490 3.550 3.700 6,463 +0.18(+5.11%)
Mar 18, 2008 3.810 3.900 3.520 3.520 4,350 -0.18(-4.86%)
Mar 17, 2008 3.700 3.700 3.700 3.700 100 +0.15(+4.23%)
Mar 14, 2008 3.970 4.000 3.520 3.550 2,386 -0.45(-11.25%)
Mar 13, 2008 3.990 4.000 3.990 4.000 2,079 +0.00(+0.00%)
Mar 12, 2008 4.000 4.000 4.000 4.000 150 +0.03(+0.76%)
Mar 11, 2008 3.970 4.000 3.970 3.970 1,704 +0.22(+5.87%)
Mar 10, 2008 4.310 4.310 3.750 3.750 400 -0.36(-8.76%)
Mar 07, 2008 4.000 4.140 3.500 4.110 8,834 +0.11(+2.75%)
Mar 06, 2008 4.120 4.120 4.000 4.000 300 +0.01(+0.25%)
Mar 05, 2008 4.390 4.390 3.990 3.990 991 -0.51(-11.33%)
Mar 04, 2008 3.900 4.500 3.830 4.500 48,536 +0.40(+9.76%)
Mar 03, 2008 4.500 4.500 3.000 4.100 11,209 -0.35(-7.87%)
Feb 29, 2008 4.000 4.490 3.500 4.450 30,160 +0.45(+11.25%)
Feb 28, 2008 3.750 4.280 3.600 4.000 15,322 +0.25(+6.67%)
Feb 27, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 26, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 25, 2008 3.740 3.800 3.740 3.750 3,400 +0.00(+0.00%)
Feb 22, 2008 3.050 3.750 3.050 3.750 14,001 +0.25(+7.14%)
Feb 21, 2008 3.670 3.670 3.500 3.500 1,200 +0.00(+0.00%)
Feb 20, 2008 3.850 3.850 3.500 3.500 3,800 -0.50(-12.50%)
Feb 19, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 18, 2008 4.040 4.040 4.000 4.000 400 +0.00(+0.00%)
Feb 15, 2008 4.040 4.040 4.000 4.000 400 -0.03(-0.74%)
Feb 14, 2008 4.500 4.500 4.030 4.030 500 -0.05(-1.23%)
Feb 13, 2008 4.200 4.200 4.080 4.080 2,000 -0.12(-2.86%)
Feb 12, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Feb 11, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Feb 08, 2008 4.200 4.200 4.200 4.200 2,100 +0.00(+0.00%)
Feb 07, 2008 4.310 4.310 4.200 4.200 7,600 -0.20(-4.55%)
Feb 06, 2008 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Feb 05, 2008 4.400 4.400 4.400 4.400 300 -0.10(-2.22%)
Feb 04, 2008 4.510 4.510 4.500 4.500 1,600 -0.37(-7.60%)
Feb 01, 2008 4.900 4.900 4.410 4.870 7,305 -0.13(-2.60%)
Jan 31, 2008 4.500 5.000 4.100 5.000 31,620 +0.62(+14.16%)
Jan 30, 2008 5.000 5.000 4.100 4.380 14,880 -0.10(-2.23%)
Jan 29, 2008 4.300 4.480 3.900 4.480 3,350 +0.18(+4.19%)
Jan 28, 2008 4.500 4.620 4.200 4.300 4,400 -0.50(-10.42%)
Jan 25, 2008 4.890 4.890 4.250 4.800 2,104 -0.10(-2.04%)
Jan 24, 2008 4.250 4.900 4.250 4.900 6,850 +0.65(+15.29%)
Jan 23, 2008 4.250 4.250 4.250 4.250 200 +0.00(+0.00%)
Jan 22, 2008 4.250 4.250 4.250 4.250 1,617 +0.00(+0.00%)
Jan 21, 2008 4.450 4.450 4.250 4.250 3,300 +0.00(+0.00%)
Jan 18, 2008 4.450 4.450 4.250 4.250 3,300 -0.64(-13.09%)
Jan 17, 2008 4.510 4.890 4.300 4.890 12,069 +0.04(+0.82%)
Jan 16, 2008 4.250 4.850 4.250 4.850 14,931 -0.04(-0.82%)
Jan 15, 2008 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
Jan 14, 2008 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
Jan 11, 2008 4.400 4.890 4.250 4.890 5,308 +0.49(+11.14%)
Jan 10, 2008 4.500 4.500 4.400 4.400 3,341 -0.50(-10.20%)
Jan 09, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jan 08, 2008 4.900 4.900 4.900 4.900 100 +0.01(+0.20%)
Jan 07, 2008 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
Jan 04, 2008 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
Jan 03, 2008 4.920 5.000 4.500 4.890 4,904 -0.02(-0.41%)
Jan 02, 2008 4.910 4.910 4.910 4.910 0 +0.00(+0.00%)
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.