Athersys Inc (NQ: ATHX )

1.720 -0.170 (-8.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 1.940 1.980 1.920 1.970 700,131 +0.03(+1.55%)
Jun 28, 2018 1.960 1.998 1.930 1.940 500,773 -0.03(-1.52%)
Jun 27, 2018 2.000 2.040 1.955 1.970 842,581 -0.03(-1.50%)
Jun 26, 2018 2.020 2.040 1.980 2.000 585,607 -0.01(-0.50%)
Jun 25, 2018 2.040 2.090 1.950 2.010 981,163 -0.03(-1.47%)
Jun 22, 2018 1.970 2.065 1.910 2.040 2,620,489 +0.08(+4.08%)
Jun 21, 2018 2.010 2.050 1.910 1.960 1,520,692 -0.06(-2.97%)
Jun 20, 2018 2.070 2.110 2.015 2.020 1,104,664 -0.04(-1.94%)
Jun 19, 2018 2.260 2.275 2.011 2.060 2,886,380 -0.25(-10.82%)
Jun 18, 2018 2.290 2.370 2.260 2.310 604,994 -0.01(-0.43%)
Jun 15, 2018 2.330 2.330 2.320 851,143 -0.01(-0.43%)
Jun 14, 2018 2.330 2.380 2.190 2.330 1,599,059 -0.01(-0.43%)
Jun 13, 2018 2.450 2.460 2.320 2.340 1,029,568 -0.12(-4.68%)
Jun 12, 2018 2.470 2.580 2.450 2.455 958,827 +0.02(+0.61%)
Jun 11, 2018 2.730 2.740 2.400 2.440 2,865,691 -0.30(-10.95%)
Jun 08, 2018 2.680 2.860 2.650 2.740 1,564,284 +0.01(+0.37%)
Jun 07, 2018 3.050 3.090 2.710 2.730 5,008,012 -0.06(-2.15%)
Jun 06, 2018 2.850 2.880 2.750 2.790 1,391,205 +0.00(+0.00%)
Jun 05, 2018 2.760 2.810 2.700 2.790 1,223,273 +0.08(+2.95%)
Jun 04, 2018 2.550 2.780 2.540 2.710 2,083,599 +0.19(+7.54%)
Jun 01, 2018 2.470 2.530 2.430 2.520 1,007,040 +0.08(+3.28%)
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%)
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.