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 29, 2012 1.650 1.660 1.560 1.610 136,999 +0.00(+0.01%)
Jun 28, 2012 1.580 1.670 1.550 1.610 433,502 +0.06(+3.86%)
Jun 27, 2012 1.480 1.640 1.469 1.550 897,093 +0.08(+5.44%)
Jun 26, 2012 1.440 1.480 1.400 1.470 108,915 +0.04(+3.16%)
Jun 25, 2012 1.450 1.450 1.400 1.425 56,150 -0.01(-1.04%)
Jun 22, 2012 1.450 1.450 1.420 1.440 50,877 +0.00(+0.00%)
Jun 21, 2012 1.400 1.470 1.390 1.440 69,151 +0.01(+0.70%)
Jun 20, 2012 1.390 1.460 1.380 1.430 38,397 +0.01(+0.70%)
Jun 19, 2012 1.430 1.430 1.380 1.420 60,501 +0.02(+1.43%)
Jun 18, 2012 1.399 1.460 1.380 1.400 44,920 +0.00(+0.00%)
Jun 15, 2012 1.400 1.450 1.380 1.400 51,532 -0.08(-5.41%)
Jun 14, 2012 1.360 1.480 1.350 1.480 66,810 +0.07(+4.96%)
Jun 13, 2012 1.420 1.420 1.350 1.410 18,391 -0.01(-0.70%)
Jun 12, 2012 1.450 1.450 1.380 1.420 13,994 -0.01(-0.70%)
Jun 11, 2012 1.450 1.450 1.350 1.430 40,660 +0.00(+0.00%)
Jun 08, 2012 1.383 1.430 1.360 1.430 21,563 +0.04(+2.88%)
Jun 07, 2012 1.420 1.420 1.390 1.390 67,564 -0.03(-2.11%)
Jun 06, 2012 1.440 1.440 1.390 1.420 15,752 +0.00(+0.00%)
Jun 05, 2012 1.380 1.450 1.320 1.420 24,238 +0.03(+2.16%)
Jun 04, 2012 1.400 1.420 1.350 1.390 48,719 -0.02(-1.42%)
Jun 01, 2012 1.480 1.480 1.380 1.410 39,356 -0.07(-4.73%)
May 31, 2012 1.470 1.510 1.460 1.480 84,890 +0.06(+4.23%)
May 30, 2012 1.440 1.450 1.380 1.420 95,772 +0.00(+0.00%)
May 29, 2012 1.390 1.450 1.390 1.420 55,252 +0.02(+1.43%)
May 25, 2012 1.440 1.440 1.390 1.400 35,040 -0.02(-1.41%)
May 24, 2012 1.360 1.440 1.330 1.420 21,133 +0.07(+5.19%)
May 23, 2012 1.360 1.410 1.340 1.350 40,520 -0.05(-3.56%)
May 22, 2012 1.380 1.500 1.310 1.400 33,932 +0.01(+0.72%)
May 21, 2012 1.360 1.400 1.350 1.390 36,790 +0.03(+2.20%)
May 18, 2012 1.460 1.460 1.330 1.360 107,201 -0.06(-4.23%)
May 17, 2012 1.450 1.450 1.350 1.420 79,326 +0.00(+0.00%)
May 16, 2012 1.480 1.480 1.420 1.420 33,459 -0.04(-2.74%)
May 15, 2012 1.430 1.460 1.400 1.460 47,730 -0.03(-2.01%)
May 14, 2012 1.480 1.490 1.430 1.490 75,807 +0.02(+1.36%)
May 11, 2012 1.590 1.590 1.410 1.470 336,403 +0.03(+2.08%)
May 10, 2012 1.270 1.550 1.260 1.440 463,284 +0.19(+15.20%)
May 09, 2012 1.280 1.280 1.250 1.250 63,593 -0.03(-2.34%)
May 08, 2012 1.290 1.300 1.260 1.280 41,305 -0.02(-1.54%)
May 07, 2012 1.340 1.340 1.280 1.300 87,350 -0.03(-2.26%)
May 04, 2012 1.347 1.390 1.300 1.330 76,035 -0.04(-2.92%)
May 03, 2012 1.380 1.390 1.340 1.370 55,907 -0.02(-1.44%)
May 02, 2012 1.380 1.420 1.370 1.390 3,925 +0.00(+0.00%)
May 01, 2012 1.390 1.415 1.350 1.390 18,808 +0.00(+0.00%)
Apr 30, 2012 1.400 1.440 1.360 1.390 31,813 +0.01(+0.72%)
Apr 27, 2012 1.330 1.400 1.300 1.380 102,412 +0.03(+2.22%)
Apr 26, 2012 1.380 1.410 1.300 1.350 145,564 -0.04(-2.88%)
Apr 25, 2012 1.350 1.410 1.350 1.390 60,397 +0.04(+2.96%)
Apr 24, 2012 1.405 1.427 1.285 1.350 110,159 -0.02(-1.45%)
Apr 23, 2012 1.430 1.490 1.320 1.370 104,132 +0.00(+0.00%)
Apr 20, 2012 1.420 1.450 1.360 1.370 81,603 -0.03(-2.39%)
Apr 19, 2012 1.410 1.432 1.370 1.404 47,398 -0.03(-1.85%)
Apr 18, 2012 1.390 1.430 1.390 1.430 42,226 +0.04(+2.88%)
Apr 17, 2012 1.370 1.429 1.340 1.390 68,293 +0.03(+2.20%)
Apr 16, 2012 1.430 1.430 1.360 1.360 85,772 -0.04(-2.85%)
Apr 13, 2012 1.390 1.440 1.360 1.400 77,500 +0.00(+0.00%)
Apr 12, 2012 1.420 1.460 1.390 1.400 159,500 -0.03(-2.10%)
Apr 11, 2012 1.500 1.540 1.390 1.430 333,901 -0.06(-4.03%)
Apr 10, 2012 1.620 1.620 1.430 1.490 408,657 -0.13(-8.02%)
Apr 09, 2012 1.600 1.640 1.550 1.620 99,196 +0.05(+3.02%)
Apr 05, 2012 1.590 1.634 1.550 1.573 90,110 +0.00(+0.16%)
Apr 04, 2012 1.630 1.700 1.510 1.570 300,956 +0.04(+2.61%)
Apr 03, 2012 1.510 1.710 1.490 1.530 224,561 +0.02(+1.32%)
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.