Athersys Inc (NQ: ATHX )

0.2772 -0.0228 (-7.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.2179 0.2241 0.2002 0.2200 5,185,516 +0.01(+4.36%)
May 27, 2022 0.1900 0.2154 0.1835 0.2108 7,625,823 +0.02(+9.22%)
May 26, 2022 0.1903 0.1985 0.1823 0.1930 6,010,937 +0.01(+4.38%)
May 25, 2022 0.1969 0.1969 0.1800 0.1849 10,630,436 -0.02(-7.83%)
May 24, 2022 0.2155 0.2199 0.2000 0.2006 11,880,084 -0.01(-6.26%)
May 23, 2022 0.2700 0.2740 0.1950 0.2140 24,449,664 -0.05(-17.88%)
May 20, 2022 0.3356 0.3400 0.2500 0.2606 45,596,384 -0.50(-65.54%)
May 19, 2022 0.7189 0.7770 0.6824 0.7563 1,746,209 +0.04(+6.24%)
May 18, 2022 0.7200 0.7300 0.6800 0.7119 1,890,298 -0.01(-1.44%)
May 17, 2022 0.6500 0.7377 0.6500 0.7223 2,096,009 +0.07(+11.45%)
May 16, 2022 0.5800 0.6594 0.5700 0.6481 2,233,208 +0.07(+11.20%)
May 13, 2022 0.5400 0.6000 0.5400 0.5828 3,319,416 +0.03(+5.33%)
May 12, 2022 0.5800 0.6123 0.5396 0.5533 3,115,625 -0.03(-4.80%)
May 11, 2022 0.6699 0.6769 0.5720 0.5812 3,110,266 -0.08(-11.85%)
May 10, 2022 0.6380 0.7140 0.6184 0.6593 2,858,756 +0.04(+6.34%)
May 09, 2022 0.6300 0.6375 0.5600 0.6200 2,937,071 -0.01(-0.82%)
May 06, 2022 0.5395 0.6900 0.5130 0.6251 9,228,998 +0.07(+12.17%)
May 05, 2022 0.5638 0.5638 0.5300 0.5573 2,646,794 -0.00(-0.36%)
May 04, 2022 0.5900 0.5880 0.5211 0.5593 3,360,358 -0.01(-1.57%)
May 03, 2022 0.5700 0.6368 0.5502 0.5682 4,526,570 -0.00(-0.40%)
May 02, 2022 0.5100 0.5873 0.5000 0.5705 3,180,711 +0.08(+16.40%)
Apr 29, 2022 0.4753 0.7000 0.4750 0.4901 5,412,845 +0.02(+5.24%)
Apr 28, 2022 0.5100 0.5100 0.4610 0.4657 2,703,314 -0.02(-4.51%)
Apr 27, 2022 0.5272 0.5350 0.4874 0.4877 2,632,846 -0.03(-6.25%)
Apr 26, 2022 0.5200 0.5450 0.5100 0.5202 2,337,461 -0.01(-1.07%)
Apr 25, 2022 0.5450 0.5596 0.5200 0.5258 2,315,786 -0.03(-4.69%)
Apr 22, 2022 0.5400 0.5679 0.5300 0.5517 2,024,348 -0.01(-1.53%)
Apr 21, 2022 0.5500 0.5800 0.5400 0.5603 2,111,564 +0.02(+3.00%)
Apr 20, 2022 0.5100 0.5602 0.4859 0.5440 3,128,172 +0.05(+10.08%)
Apr 19, 2022 0.5100 0.5098 0.4700 0.4942 3,189,323 -0.01(-2.54%)
Apr 18, 2022 0.5400 0.5500 0.5052 0.5071 2,571,523 -0.02(-3.99%)
Apr 14, 2022 0.5371 0.5638 0.5100 0.5282 3,643,650 -0.02(-3.14%)
Apr 13, 2022 0.6000 0.5990 0.5386 0.5453 3,809,759 -0.05(-7.75%)
Apr 12, 2022 0.7300 0.7580 0.5600 0.5911 15,230,442 -0.27(-31.27%)
Apr 11, 2022 0.5149 1.330 0.4977 0.8600 31,844,896 +0.33(+63.00%)
Apr 08, 2022 0.5500 0.5600 0.5077 0.5276 1,884,499 -0.01(-2.26%)
Apr 07, 2022 0.5490 0.5655 0.5350 0.5398 1,309,350 -0.01(-1.85%)
Apr 06, 2022 0.5500 0.5700 0.5277 0.5500 2,297,540 -0.00(-0.31%)
Apr 05, 2022 0.5700 0.5800 0.5330 0.5517 1,730,927 -0.02(-2.89%)
Apr 04, 2022 0.5500 0.5800 0.5302 0.5681 2,813,998 -0.03(-4.84%)
Apr 01, 2022 0.6100 0.6265 0.5841 0.5970 1,765,790 -0.01(-1.40%)
Mar 31, 2022 0.6128 0.6288 0.5789 0.6055 2,451,012 +0.00(+0.10%)
Mar 30, 2022 0.6249 0.6354 0.5843 0.6049 2,674,717 -0.03(-4.15%)
Mar 29, 2022 0.6400 0.6500 0.6210 0.6311 1,752,096 +0.00(+0.33%)
Mar 28, 2022 0.6589 0.6768 0.6115 0.6290 2,583,626 -0.02(-3.60%)
Mar 25, 2022 0.6800 0.6891 0.6400 0.6525 1,807,115 -0.03(-4.74%)
Mar 24, 2022 0.6900 0.6900 0.6660 0.6850 1,279,571 +0.01(+1.24%)
Mar 23, 2022 0.6955 0.7009 0.6650 0.6766 2,653,478 -0.03(-3.67%)
Mar 22, 2022 0.7100 0.7350 0.6720 0.7024 1,920,027 -0.01(-1.00%)
Mar 21, 2022 0.8000 0.8000 0.7000 0.7095 2,164,522 -0.03(-4.50%)
Mar 18, 2022 0.8200 0.8200 0.7400 0.7429 3,986,768 -0.09(-10.36%)
Mar 17, 2022 0.7700 0.8294 0.7024 0.8288 2,840,871 +0.14(+20.99%)
Mar 16, 2022 0.7000 0.7018 0.6750 0.6850 1,738,544 -0.00(-0.64%)
Mar 15, 2022 0.7000 0.7199 0.6817 0.6894 1,600,663 -0.00(-0.10%)
Mar 14, 2022 0.7400 0.7500 0.6706 0.6901 2,042,972 -0.06(-7.99%)
Mar 11, 2022 0.8130 0.8199 0.7229 0.7500 1,559,389 -0.05(-6.03%)
Mar 10, 2022 0.8244 0.8244 0.7750 0.7981 1,219,634 -0.04(-4.99%)
Mar 09, 2022 0.8074 0.8400 0.8000 0.8400 1,042,540 +0.05(+5.83%)
Mar 08, 2022 0.8000 0.8327 0.7812 0.7937 1,317,118 -0.01(-0.79%)
Mar 07, 2022 0.8189 0.8404 0.8000 0.8000 1,173,235 -0.03(-3.43%)
Mar 04, 2022 0.8692 0.8692 0.8200 0.8284 792,838 -0.02(-2.05%)
Mar 03, 2022 0.8626 0.8778 0.8394 0.8457 1,037,192 -0.01(-0.59%)
Mar 02, 2022 0.8925 0.8925 0.8500 0.8507 1,180,793 -0.05(-5.18%)
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.