Athersys Inc (NQ: ATHX )

0.6088 -0.0262 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 74.50 81.25 74.25 81.25 14,962 +8.50(+11.68%)
Jul 29, 2010 72.75 79.21 70.25 72.75 6,785 +3.75(+5.43%)
Jul 28, 2010 58.50 73.50 58.50 69.00 16,482 -7.50(-9.80%)
Jul 27, 2010 77.50 78.67 75.00 76.50 1,535 +0.00(+0.00%)
Jul 26, 2010 75.00 78.75 74.50 76.50 3,335 +1.25(+1.66%)
Jul 23, 2010 75.00 76.75 73.50 75.25 984 +0.50(+0.67%)
Jul 22, 2010 74.50 75.00 74.50 74.75 982 +0.50(+0.67%)
Jul 21, 2010 72.75 74.75 72.50 74.25 664 +1.62(+2.24%)
Jul 20, 2010 73.50 73.50 71.50 72.62 1,345 -0.12(-0.17%)
Jul 19, 2010 75.50 75.50 71.25 72.75 1,699 -3.25(-4.28%)
Jul 16, 2010 76.00 80.00 72.75 76.00 2,113 -1.00(-1.30%)
Jul 15, 2010 75.25 78.97 75.25 77.00 1,231 -1.00(-1.28%)
Jul 14, 2010 76.50 79.25 74.75 78.00 1,272 +1.75(+2.30%)
Jul 13, 2010 79.50 79.50 75.50 76.25 2,420 +0.00(+0.00%)
Jul 12, 2010 69.50 76.25 68.75 76.25 3,176 +7.00(+10.11%)
Jul 09, 2010 70.50 70.98 69.25 69.25 1,688 -1.00(-1.43%)
Jul 08, 2010 70.50 70.50 70.00 70.25 1,004 +0.75(+1.08%)
Jul 07, 2010 68.75 69.50 68.25 69.50 2,318 +1.25(+1.83%)
Jul 06, 2010 69.00 69.75 67.75 68.25 1,777 +0.75(+1.11%)
Jul 02, 2010 68.75 69.00 67.50 67.50 1,285 -1.25(-1.82%)
Jul 01, 2010 73.00 73.00 66.25 68.75 3,203 -4.00(-5.50%)
Jun 30, 2010 73.25 76.25 72.75 72.75 715 +0.25(+0.34%)
Jun 29, 2010 77.75 80.50 72.50 72.50 3,805 -7.50(-9.38%)
Jun 25, 2010 79.50 81.25 77.75 80.00 4,770 +1.00(+1.27%)
Jun 24, 2010 78.25 80.00 77.75 79.00 2,060 +0.50(+0.64%)
Jun 23, 2010 78.82 79.50 78.50 78.50 550 +0.25(+0.32%)
Jun 22, 2010 80.75 81.67 77.50 78.25 1,789 -2.50(-3.10%)
Jun 21, 2010 81.00 83.25 78.75 80.75 3,683 -0.25(-0.31%)
Jun 18, 2010 77.50 81.00 77.50 81.00 2,486 +3.50(+4.52%)
Jun 17, 2010 79.00 80.75 77.50 77.50 1,597 -2.50(-3.12%)
Jun 16, 2010 79.00 81.50 78.75 80.00 2,424 +0.50(+0.63%)
Jun 15, 2010 78.75 80.00 78.25 79.50 2,624 +1.75(+2.25%)
Jun 14, 2010 75.75 78.50 75.75 77.75 4,374 +2.25(+2.98%)
Jun 11, 2010 74.75 75.50 74.25 75.50 1,490 +2.00(+2.72%)
Jun 10, 2010 73.25 76.25 70.84 73.50 1,269 +2.75(+3.89%)
Jun 09, 2010 71.25 72.75 70.00 70.75 950 +0.50(+0.71%)
Jun 08, 2010 72.75 73.97 70.25 70.25 1,055 -1.20(-1.68%)
Jun 07, 2010 76.00 76.75 70.50 71.45 2,380 -3.30(-4.41%)
Jun 04, 2010 75.00 77.50 74.09 74.75 5,966 +1.25(+1.70%)
Jun 03, 2010 69.50 74.00 69.25 73.50 2,086 +3.00(+4.26%)
Jun 02, 2010 67.65 70.50 66.50 70.50 2,490 +3.75(+5.62%)
Jun 01, 2010 70.50 70.50 65.25 66.75 2,255 -2.62(-3.78%)
May 28, 2010 69.50 71.25 68.25 69.38 878 -0.12(-0.18%)
May 27, 2010 68.50 70.75 68.00 69.50 2,015 +1.50(+2.21%)
May 26, 2010 70.75 70.75 68.00 68.00 1,597 +0.00(+0.00%)
May 25, 2010 70.00 70.75 67.00 68.00 2,740 -2.75(-3.89%)
May 24, 2010 68.50 74.00 68.50 70.75 1,620 +3.75(+5.60%)
May 21, 2010 65.50 70.50 64.00 67.00 3,833 +0.00(+0.00%)
May 20, 2010 71.25 74.75 65.75 67.00 10,497 -10.25(-13.27%)
May 19, 2010 80.50 80.50 75.00 77.25 3,918 -2.25(-2.83%)
May 18, 2010 79.50 82.25 79.25 79.50 6,721 +1.00(+1.27%)
May 17, 2010 76.25 80.00 73.28 78.50 4,141 +3.25(+4.32%)
May 14, 2010 76.25 81.25 71.25 75.25 6,393 -3.00(-3.83%)
May 13, 2010 77.50 78.25 76.31 78.25 1,249 +0.75(+0.97%)
May 12, 2010 76.50 78.00 75.25 77.50 2,249 +2.00(+2.65%)
May 11, 2010 75.50 76.25 74.00 75.50 3,124 +1.25(+1.68%)
May 10, 2010 75.00 81.25 74.25 74.25 5,209 -2.50(-3.26%)
May 07, 2010 73.75 79.75 71.50 76.75 3,587 +2.75(+3.72%)
May 06, 2010 80.00 81.75 70.50 74.00 9,039 -7.25(-8.92%)
May 05, 2010 78.25 81.75 77.50 81.25 2,093 +2.00(+2.52%)
May 04, 2010 81.50 82.25 79.00 79.25 4,319 -3.25(-3.94%)
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.