Athersys Inc (NQ: ATHX )

0.5810 +0.0010 (+0.17%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 30.00 30.50 29.50 30.25 17,843 +0.75(+2.54%)
Jun 29, 2015 30.75 30.75 29.50 29.50 12,115 -2.00(-6.35%)
Jun 26, 2015 32.00 32.25 30.25 31.50 23,844 -0.25(-0.79%)
Jun 25, 2015 32.75 33.25 31.75 31.75 13,264 -0.25(-0.78%)
Jun 24, 2015 31.25 33.00 31.00 32.00 23,876 +0.75(+2.40%)
Jun 23, 2015 30.00 31.50 30.00 31.25 18,272 +1.50(+5.04%)
Jun 22, 2015 30.00 31.00 29.50 29.75 18,245 -0.25(-0.83%)
Jun 19, 2015 30.75 31.25 29.75 30.00 21,143 -0.25(-0.83%)
Jun 18, 2015 30.25 32.00 30.25 30.25 10,474 -0.25(-0.82%)
Jun 17, 2015 30.50 30.77 30.00 30.50 12,922 -0.50(-1.61%)
Jun 16, 2015 29.75 31.50 29.75 31.00 17,094 +1.00(+3.33%)
Jun 15, 2015 30.75 31.00 30.00 30.00 20,798 -1.00(-3.23%)
Jun 12, 2015 31.00 31.50 30.75 31.00 11,662 +0.00(+0.00%)
Jun 11, 2015 31.25 32.25 31.00 31.00 16,858 +0.50(+1.64%)
Jun 10, 2015 31.50 32.00 30.50 30.50 24,008 -1.00(-3.17%)
Jun 09, 2015 31.50 32.50 31.25 31.50 20,098 -0.25(-0.79%)
Jun 08, 2015 31.50 32.00 31.25 31.75 12,702 -0.25(-0.78%)
Jun 05, 2015 31.00 33.00 31.00 32.00 10,797 +0.50(+1.59%)
Jun 04, 2015 32.00 32.50 31.00 31.50 32,603 -1.00(-3.08%)
Jun 03, 2015 32.75 33.13 32.25 32.50 25,437 -0.25(-0.76%)
Jun 02, 2015 33.00 33.88 32.75 32.75 24,667 -0.25(-0.76%)
Jun 01, 2015 33.50 34.22 32.75 33.00 24,071 +0.25(+0.76%)
May 29, 2015 33.75 33.75 32.75 32.75 27,552 -0.50(-1.50%)
May 28, 2015 33.50 34.00 33.25 33.25 11,614 -0.50(-1.48%)
May 27, 2015 33.50 34.50 33.50 33.75 9,188 -0.25(-0.74%)
May 26, 2015 33.25 34.25 32.50 34.00 11,596 +0.50(+1.49%)
May 22, 2015 34.50 33.50 33.50 33.50 14,508 -0.75(-2.19%)
May 21, 2015 34.50 35.75 34.25 34.25 17,057 +0.00(+0.00%)
May 20, 2015 34.50 35.25 34.00 34.25 26,233 -0.75(-2.14%)
May 19, 2015 33.75 36.38 32.50 35.00 68,387 +1.75(+5.26%)
May 18, 2015 31.25 33.50 31.25 33.25 25,086 +1.50(+4.72%)
May 15, 2015 31.50 31.50 31.00 31.75 21,310 -0.25(-0.78%)
May 14, 2015 32.50 33.25 31.50 32.00 38,124 -0.50(-1.54%)
May 13, 2015 33.75 33.75 32.50 32.50 16,987 -1.25(-3.70%)
May 12, 2015 30.00 35.25 29.50 33.75 109,820 -1.00(-2.88%)
May 11, 2015 35.00 36.00 33.50 34.75 105,983 +2.00(+6.11%)
May 08, 2015 30.75 33.75 30.25 32.75 84,787 +3.00(+10.08%)
May 07, 2015 29.75 31.00 29.25 29.75 58,946 -0.25(-0.83%)
May 06, 2015 31.25 32.25 29.75 30.00 41,030 -2.00(-6.25%)
May 05, 2015 30.75 32.00 30.75 32.00 29,557 +1.25(+4.07%)
May 04, 2015 29.75 31.75 28.75 30.75 36,586 +1.75(+6.03%)
May 01, 2015 29.75 29.76 28.38 29.00 41,784 -1.00(-3.33%)
Apr 30, 2015 31.75 31.75 29.75 30.00 64,826 -1.75(-5.51%)
Apr 29, 2015 31.75 33.25 31.25 31.75 75,049 -0.50(-1.55%)
Apr 28, 2015 31.00 32.50 30.25 32.25 39,916 +1.50(+4.88%)
Apr 27, 2015 32.00 32.00 30.25 30.75 72,295 -1.50(-4.65%)
Apr 24, 2015 32.75 33.00 31.50 32.25 64,600 -0.75(-2.27%)
Apr 23, 2015 33.50 34.00 32.75 33.00 47,862 -0.50(-1.49%)
Apr 22, 2015 33.25 34.50 33.00 33.50 57,148 +0.25(+0.75%)
Apr 21, 2015 34.00 34.75 32.75 33.25 81,407 -0.50(-1.48%)
Apr 20, 2015 33.25 38.50 32.75 33.75 278,948 -1.25(-3.57%)
Apr 17, 2015 23.25 36.25 22.50 35.00 1,065,969 -19.50(-35.78%)
Apr 16, 2015 65.50 66.25 53.25 54.50 330,996 -11.25(-17.11%)
Apr 15, 2015 74.50 74.75 65.25 65.75 185,555 -8.75(-11.74%)
Apr 14, 2015 77.50 77.75 72.75 74.50 82,633 -1.75(-2.30%)
Apr 13, 2015 77.00 78.75 74.25 76.25 86,046 +0.50(+0.66%)
Apr 10, 2015 75.50 77.50 74.75 75.75 60,509 +0.75(+1.00%)
Apr 09, 2015 80.50 80.50 74.00 75.00 86,270 -3.00(-3.85%)
Apr 08, 2015 71.75 80.75 71.50 78.00 186,807 +6.75(+9.47%)
Apr 07, 2015 70.50 72.50 70.00 71.25 37,873 +0.50(+0.71%)
Apr 06, 2015 69.75 71.25 69.00 70.75 36,026 +1.00(+1.43%)
Apr 02, 2015 71.00 69.75 69.75 69.75 43,760 -1.25(-1.76%)
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.