Athersys Inc (NQ: ATHX )

1.415 -0.004 (-0.32%)
Streaming Delayed Price Updated: 11:11 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 2.460 2.494 2.410 2.440 519,771 -0.02(-0.81%)
May 30, 2018 2.490 2.500 2.420 2.460 808,374 +0.00(+0.00%)
May 29, 2018 2.470 2.510 2.395 2.460 663,572 -0.01(-0.40%)
May 25, 2018 2.470 2.470 2.470 0 +0.02(+0.82%)
May 24, 2018 2.400 2.450 2.287 2.450 634,873 +0.08(+3.38%)
May 23, 2018 2.470 2.490 2.270 2.370 986,663 -0.10(-4.05%)
May 22, 2018 2.550 2.560 2.450 2.470 862,507 -0.06(-2.37%)
May 21, 2018 2.490 2.580 2.465 2.530 744,039 +0.08(+3.27%)
May 18, 2018 2.440 2.527 2.400 2.450 2,093,670 +0.02(+0.82%)
May 17, 2018 2.440 2.450 2.340 2.430 968,477 +0.02(+0.83%)
May 16, 2018 2.250 2.420 2.250 2.410 1,665,356 +0.17(+7.59%)
May 15, 2018 2.230 2.370 2.150 2.240 1,218,216 +0.03(+1.36%)
May 14, 2018 2.090 2.280 2.090 2.210 1,408,681 +0.13(+6.25%)
May 11, 2018 2.090 2.167 2.060 2.080 550,899 -0.02(-0.95%)
May 10, 2018 2.100 2.180 2.060 2.100 621,616 +0.01(+0.48%)
May 09, 2018 2.090 2.100 2.063 2.090 492,600 +0.01(+0.48%)
May 08, 2018 2.070 2.090 2.040 2.080 214,135 +0.01(+0.48%)
May 07, 2018 2.100 2.100 2.055 2.070 185,086 -0.01(-0.48%)
May 04, 2018 2.020 2.097 2.010 2.080 355,361 +0.06(+2.97%)
May 03, 2018 2.060 2.070 2.010 2.020 188,657 -0.04(-1.94%)
May 02, 2018 2.010 2.090 2.010 2.060 441,500 +0.03(+1.48%)
May 01, 2018 2.030 2.037 1.980 2.030 229,563 +0.02(+1.00%)
Apr 30, 2018 2.080 2.090 1.980 2.010 284,123 -0.06(-2.90%)
Apr 27, 2018 2.010 2.080 1.960 2.070 349,406 +0.08(+4.02%)
Apr 26, 2018 2.000 2.040 1.950 1.990 332,765 -0.02(-1.00%)
Apr 25, 2018 2.070 2.100 2.000 2.010 523,005 -0.05(-2.43%)
Apr 24, 2018 2.110 2.150 2.000 2.060 734,960 -0.03(-1.44%)
Apr 23, 2018 2.050 2.130 2.040 2.090 890,359 +0.07(+3.47%)
Apr 20, 2018 2.000 2.050 1.921 2.020 472,109 +0.00(+0.00%)
Apr 19, 2018 2.030 2.100 2.000 2.020 1,292,078 +0.00(+0.00%)
Apr 18, 2018 1.980 2.110 1.960 2.020 1,177,691 +0.05(+2.54%)
Apr 17, 2018 1.940 2.000 1.900 1.970 424,451 +0.03(+1.55%)
Apr 16, 2018 1.970 1.980 1.890 1.940 258,432 -0.02(-1.02%)
Apr 13, 2018 1.970 2.030 1.950 1.960 697,437 +0.01(+0.51%)
Apr 12, 2018 1.910 1.980 1.910 1.950 419,827 +0.05(+2.63%)
Apr 11, 2018 1.910 1.930 1.860 1.900 342,085 -0.02(-1.04%)
Apr 10, 2018 1.870 1.900 1.820 1.920 268,395 +0.07(+3.78%)
Apr 09, 2018 1.840 1.881 1.790 1.850 325,578 +0.04(+2.21%)
Apr 06, 2018 1.900 1.920 1.760 1.810 458,135 -0.11(-5.73%)
Apr 05, 2018 1.930 1.940 1.840 1.920 490,380 +0.01(+0.52%)
Apr 04, 2018 1.750 1.930 1.750 1.910 454,639 +0.15(+8.52%)
Apr 03, 2018 1.780 1.810 1.700 1.760 337,081 -0.02(-1.12%)
Apr 02, 2018 1.830 1.839 1.720 1.780 324,545 -0.05(-2.73%)
Mar 29, 2018 1.830 1.830 1.830 0 +0.00(+0.00%)
Mar 28, 2018 1.850 1.890 1.800 1.830 303,386 -0.03(-1.61%)
Mar 27, 2018 1.940 1.940 1.850 1.860 261,250 -0.06(-3.12%)
Mar 26, 2018 1.910 1.940 1.850 1.920 439,516 +0.04(+2.13%)
Mar 23, 2018 1.930 1.980 1.880 1.880 556,837 -0.06(-3.09%)
Mar 22, 2018 1.980 1.980 1.870 1.940 1,016,731 -0.04(-2.02%)
Mar 21, 2018 1.910 2.030 1.873 1.980 620,310 +0.08(+4.21%)
Mar 20, 2018 1.900 1.940 1.860 1.900 537,209 +0.01(+0.53%)
Mar 19, 2018 1.860 1.920 1.750 1.890 623,181 +0.03(+1.61%)
Mar 16, 2018 1.820 1.876 1.790 1.860 767,838 +0.03(+1.64%)
Mar 15, 2018 1.930 1.940 1.820 1.830 889,660 -0.09(-4.69%)
Mar 14, 2018 1.950 2.050 1.900 1.920 1,800,488 +0.08(+4.35%)
Mar 13, 2018 1.780 1.900 1.730 1.840 2,449,206 +0.28(+17.95%)
Mar 12, 2018 1.550 1.610 1.530 1.560 298,028 +0.00(+0.00%)
Mar 09, 2018 1.530 1.570 1.470 1.560 361,301 +0.03(+1.96%)
Mar 08, 2018 1.640 1.660 1.510 1.530 516,454 -0.08(-4.97%)
Mar 07, 2018 1.530 1.650 1.490 1.610 595,941 +0.08(+5.23%)
Mar 06, 2018 1.540 1.560 1.470 1.530 365,415 +0.01(+0.66%)
Mar 05, 2018 1.360 1.550 1.360 1.520 594,590 +0.16(+11.76%)
Mar 02, 2018 1.340 1.360 1.290 1.360 938,751 +0.02(+1.49%)
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.