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 (%)
Jun 30, 2008 2.260 2.950 2.250 2.450 2,950 -0.05(-2.00%)
Jun 27, 2008 2.690 2.690 2.260 2.500 3,352 +0.24(+10.62%)
Jun 26, 2008 2.700 2.700 2.260 2.260 109,820 -0.34(-13.08%)
Jun 25, 2008 2.920 2.980 2.600 2.600 2,020 -0.01(-0.46%)
Jun 24, 2008 3.590 3.590 2.570 2.612 11,794 -0.39(-12.93%)
Jun 23, 2008 2.830 3.290 2.830 3.000 2,712 +0.19(+6.76%)
Jun 20, 2008 2.922 3.100 2.810 2.810 2,350 -0.05(-1.75%)
Jun 19, 2008 3.680 3.680 2.860 2.860 8,528 -0.09(-3.05%)
Jun 18, 2008 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jun 17, 2008 2.980 2.980 2.950 2.950 2,200 -0.01(-0.34%)
Jun 16, 2008 4.230 4.230 2.960 2.960 14,193 -0.04(-1.33%)
Jun 13, 2008 3.000 3.000 3.000 3.000 400 +0.17(+6.01%)
Jun 12, 2008 2.830 2.830 2.830 2.830 0 +0.00(+0.00%)
Jun 11, 2008 2.830 2.830 2.830 2.830 678 -0.17(-5.67%)
Jun 10, 2008 2.990 3.000 2.800 3.000 1,337 -0.09(-2.91%)
Jun 09, 2008 3.150 3.180 2.950 3.090 5,147 -0.08(-2.52%)
Jun 06, 2008 3.180 3.180 3.170 3.170 1,000 -0.08(-2.46%)
Jun 05, 2008 3.200 3.250 3.100 3.250 17,538 +0.05(+1.56%)
Jun 04, 2008 2.990 3.250 2.990 3.200 3,100 +0.07(+2.24%)
Jun 03, 2008 3.250 3.250 2.840 3.130 10,400 -0.11(-3.40%)
Jun 02, 2008 3.700 3.700 3.240 3.240 9,200 +0.00(+0.00%)
May 30, 2008 3.250 3.250 3.200 3.240 3,000 +0.04(+1.25%)
May 29, 2008 3.330 3.330 3.200 3.200 3,527 -0.09(-2.74%)
May 28, 2008 3.710 3.710 3.290 3.290 4,351 +0.49(+17.50%)
May 27, 2008 2.800 4.000 2.370 2.800 16,465 +0.29(+11.55%)
May 26, 2008 2.250 2.520 2.240 2.510 1,196 +0.00(+0.00%)
May 23, 2008 2.250 2.520 2.240 2.510 1,196 +0.21(+9.13%)
May 22, 2008 2.500 2.630 2.240 2.300 425,252 -0.15(-6.12%)
May 21, 2008 2.480 2.500 2.400 2.450 131,310 +0.20(+8.89%)
May 20, 2008 2.500 2.500 2.250 2.250 700 -0.19(-7.79%)
May 19, 2008 2.430 2.440 2.430 2.440 300 -0.05(-2.01%)
May 16, 2008 2.490 2.490 2.490 2.490 200 -0.01(-0.40%)
May 15, 2008 2.250 2.500 2.250 2.500 645 +0.25(+11.11%)
May 14, 2008 2.240 2.250 2.240 2.250 1,180 -0.04(-1.75%)
May 13, 2008 2.650 2.650 2.150 2.290 74,301 -0.23(-9.13%)
May 12, 2008 2.800 2.800 2.500 2.520 1,050 +0.21(+9.09%)
May 09, 2008 2.500 2.500 2.300 2.310 2,942 -0.05(-2.12%)
May 08, 2008 2.360 2.360 2.360 2.360 100 +0.07(+3.06%)
May 07, 2008 2.250 2.800 2.250 2.290 4,700 -0.12(-4.98%)
May 06, 2008 2.800 2.800 2.250 2.410 7,900 -0.39(-13.93%)
May 05, 2008 2.800 2.800 2.800 2.800 3,100 +0.00(+0.00%)
May 02, 2008 2.800 2.800 2.790 2.800 4,300 +0.22(+8.53%)
May 01, 2008 3.000 3.000 2.200 2.580 17,384 -0.42(-14.00%)
Apr 30, 2008 2.700 3.000 2.550 3.000 42,562 +0.21(+7.53%)
Apr 29, 2008 1.550 2.800 1.550 2.790 11,817 +0.29(+11.60%)
Apr 28, 2008 2.510 2.510 2.500 2.500 2,600 -0.25(-9.09%)
Apr 25, 2008 2.750 2.750 2.750 2.750 3,000 -0.06(-2.14%)
Apr 24, 2008 2.810 2.810 2.810 2.810 275 +0.30(+11.95%)
Apr 23, 2008 2.510 2.510 2.510 2.510 0 +0.00(+0.00%)
Apr 22, 2008 2.610 2.950 2.510 2.510 3,407 -0.09(-3.46%)
Apr 21, 2008 2.960 2.960 2.600 2.600 2,900 -0.30(-10.34%)
Apr 18, 2008 2.900 2.980 2.900 2.900 2,450 -0.00(-0.00%)
Apr 17, 2008 2.900 2.900 2.900 2.900 1,000 +0.15(+5.45%)
Apr 16, 2008 3.000 3.000 2.750 2.750 3,600 -0.05(-1.79%)
Apr 15, 2008 3.220 3.220 2.630 2.800 1,157 -0.22(-7.28%)
Apr 14, 2008 2.910 3.100 2.870 3.020 29,900 +0.02(+0.67%)
Apr 11, 2008 2.800 3.000 2.800 3.000 30,770 +0.20(+7.14%)
Apr 10, 2008 2.800 2.810 2.800 2.800 4,515 +0.00(+0.00%)
Apr 09, 2008 3.270 3.270 2.750 2.800 2,374 -0.57(-16.91%)
Apr 08, 2008 3.350 3.370 3.350 3.370 1,330 -0.05(-1.46%)
Apr 07, 2008 3.420 3.420 3.420 3.420 180 -0.06(-1.72%)
Apr 04, 2008 3.480 3.480 3.480 3.480 200 -0.01(-0.29%)
Apr 03, 2008 3.490 3.490 3.490 3.490 600 -0.01(-0.29%)
Apr 02, 2008 3.500 3.500 3.280 3.500 3,922 +0.50(+16.67%)
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.