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 (%)
Apr 30, 2015 1.270 1.270 1.190 1.200 1,620,671 -0.07(-5.51%)
Apr 29, 2015 1.270 1.330 1.250 1.270 1,876,243 -0.02(-1.55%)
Apr 28, 2015 1.240 1.300 1.210 1.290 997,903 +0.06(+4.88%)
Apr 27, 2015 1.280 1.280 1.210 1.230 1,807,388 -0.06(-4.65%)
Apr 24, 2015 1.310 1.320 1.260 1.290 1,615,017 -0.03(-2.27%)
Apr 23, 2015 1.340 1.360 1.310 1.320 1,196,573 -0.02(-1.49%)
Apr 22, 2015 1.330 1.380 1.320 1.340 1,428,706 +0.01(+0.75%)
Apr 21, 2015 1.360 1.390 1.310 1.330 2,035,180 -0.02(-1.48%)
Apr 20, 2015 1.330 1.540 1.310 1.350 6,973,713 -0.05(-3.57%)
Apr 17, 2015 0.9300 1.450 0.9000 1.400 26,649,246 -0.78(-35.78%)
Apr 16, 2015 2.620 2.650 2.130 2.180 8,274,900 -0.45(-17.11%)
Apr 15, 2015 2.980 2.990 2.610 2.630 4,638,881 -0.35(-11.74%)
Apr 14, 2015 3.100 3.110 2.910 2.980 2,065,828 -0.07(-2.30%)
Apr 13, 2015 3.080 3.150 2.970 3.050 2,151,160 +0.02(+0.66%)
Apr 10, 2015 3.020 3.100 2.990 3.030 1,512,732 +0.03(+1.00%)
Apr 09, 2015 3.220 3.220 2.960 3.000 2,156,758 -0.12(-3.85%)
Apr 08, 2015 2.870 3.230 2.860 3.120 4,670,175 +0.27(+9.47%)
Apr 07, 2015 2.820 2.900 2.800 2.850 946,849 +0.02(+0.71%)
Apr 06, 2015 2.790 2.850 2.760 2.830 900,658 +0.04(+1.43%)
Apr 02, 2015 2.840 2.790 2.790 2.790 1,094,000 -0.05(-1.76%)
Apr 01, 2015 2.870 2.880 2.770 2.840 718,733 -0.04(-1.39%)
Mar 31, 2015 2.850 2.880 2.770 2.880 692,146 +0.02(+0.70%)
Mar 30, 2015 2.920 2.940 2.820 2.860 933,300 -0.06(-2.05%)
Mar 27, 2015 2.840 2.990 2.800 2.920 1,333,612 +0.05(+1.74%)
Mar 26, 2015 2.820 2.900 2.580 2.870 2,307,835 +0.00(+0.00%)
Mar 25, 2015 3.240 3.250 2.700 2.870 4,350,470 -0.37(-11.42%)
Mar 24, 2015 3.290 3.310 3.190 3.240 1,471,952 -0.03(-0.92%)
Mar 23, 2015 3.190 3.430 3.140 3.270 2,832,209 +0.07(+2.19%)
Mar 20, 2015 3.190 3.250 3.100 3.200 1,860,092 +0.03(+0.95%)
Mar 19, 2015 3.100 3.200 3.050 3.170 1,762,935 +0.08(+2.59%)
Mar 18, 2015 3.050 3.160 3.010 3.090 1,672,540 +0.02(+0.65%)
Mar 17, 2015 3.000 3.075 2.950 3.070 1,753,959 +0.09(+3.02%)
Mar 16, 2015 2.870 2.990 2.817 2.980 1,659,959 +0.16(+5.67%)
Mar 13, 2015 2.880 2.950 2.690 2.820 1,792,065 -0.04(-1.40%)
Mar 12, 2015 2.860 2.910 2.660 2.860 1,300,964 -0.01(-0.17%)
Mar 11, 2015 2.900 2.940 2.809 2.865 526,741 +0.00(+0.00%)
Mar 10, 2015 2.870 2.950 2.800 2.865 690,391 -0.04(-1.55%)
Mar 09, 2015 3.020 3.020 2.880 2.910 728,791 -0.07(-2.35%)
Mar 06, 2015 2.880 2.980 2.860 2.980 738,945 +0.10(+3.47%)
Mar 05, 2015 3.000 3.050 2.850 2.880 1,069,041 -0.09(-3.03%)
Mar 04, 2015 2.910 3.000 2.790 2.970 1,505,765 +0.06(+2.06%)
Mar 03, 2015 2.910 3.000 2.870 2.910 1,365,266 -0.04(-1.36%)
Mar 02, 2015 3.080 3.290 2.850 2.950 7,690,572 +0.36(+13.90%)
Feb 27, 2015 2.550 2.620 2.495 2.590 666,670 +0.02(+0.78%)
Feb 26, 2015 2.580 2.630 2.240 2.570 1,324,489 +0.05(+1.98%)
Feb 25, 2015 2.580 2.760 2.510 2.520 1,649,587 -0.07(-2.70%)
Feb 24, 2015 2.570 2.590 2.450 2.590 742,222 +0.10(+4.02%)
Feb 23, 2015 2.420 2.600 2.400 2.490 1,650,425 +0.12(+5.06%)
Feb 20, 2015 2.430 2.460 2.360 2.370 808,289 -0.01(-0.42%)
Feb 19, 2015 2.290 2.450 2.260 2.380 2,092,745 +0.14(+6.25%)
Feb 18, 2015 2.250 2.270 2.210 2.240 808,759 +0.03(+1.36%)
Feb 17, 2015 2.150 2.250 2.120 2.210 1,003,131 +0.09(+4.25%)
Feb 13, 2015 2.180 2.120 2.120 2.120 291,400 +0.00(+0.00%)
Feb 12, 2015 2.060 2.150 2.050 2.120 592,175 +0.06(+2.91%)
Feb 11, 2015 2.020 2.160 2.020 2.060 670,004 +0.07(+3.52%)
Feb 10, 2015 2.000 2.040 1.960 1.990 354,696 +0.00(+0.00%)
Feb 09, 2015 2.040 2.060 1.980 1.990 348,063 -0.04(-1.97%)
Feb 06, 2015 2.030 2.070 1.990 2.030 589,552 -0.02(-0.98%)
Feb 05, 2015 2.130 2.130 2.020 2.050 522,187 +0.03(+1.49%)
Feb 04, 2015 1.950 2.040 1.930 2.020 306,469 +0.02(+1.00%)
Feb 03, 2015 2.100 2.100 1.850 2.000 678,685 -0.04(-1.96%)
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.