Athersys Inc (NQ: ATHX )

0.5660 -0.0428 (-7.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 38.00 38.50 37.25 38.25 2,326 -0.25(-0.65%)
Jul 30, 2012 38.00 39.00 37.52 38.50 1,260 -0.25(-0.65%)
Jul 27, 2012 37.50 39.00 37.50 38.75 2,793 +0.50(+1.31%)
Jul 26, 2012 37.34 38.50 37.00 38.25 961 -0.25(-0.65%)
Jul 25, 2012 37.25 38.75 37.00 38.50 4,840 +1.00(+2.67%)
Jul 24, 2012 38.50 38.75 36.75 37.50 3,070 -0.25(-0.66%)
Jul 23, 2012 38.00 38.49 36.75 37.75 3,883 -0.50(-1.31%)
Jul 20, 2012 39.75 40.00 38.00 38.25 2,967 -1.00(-2.55%)
Jul 19, 2012 38.75 40.00 38.50 39.25 519 +0.50(+1.29%)
Jul 18, 2012 38.00 39.50 37.75 38.75 2,148 +0.25(+0.65%)
Jul 17, 2012 38.75 39.02 37.75 38.50 3,042 -0.75(-1.91%)
Jul 16, 2012 38.50 39.36 38.00 39.25 2,536 +0.84(+2.18%)
Jul 13, 2012 39.25 40.00 38.00 38.41 3,076 +0.16(+0.42%)
Jul 12, 2012 38.50 40.00 37.25 38.25 3,164 -0.50(-1.29%)
Jul 11, 2012 39.50 40.00 37.50 38.75 9,055 -1.25(-3.12%)
Jul 10, 2012 41.25 43.75 37.00 40.00 12,664 -1.03(-2.51%)
Jul 09, 2012 39.00 43.75 37.75 41.03 18,264 +2.28(+5.88%)
Jul 06, 2012 37.75 39.00 36.50 38.75 3,232 +0.50(+1.31%)
Jul 05, 2012 40.00 40.50 38.12 38.25 2,631 -1.00(-2.55%)
Jul 03, 2012 41.00 41.00 39.25 39.25 2,506 -1.00(-2.48%)
Jul 02, 2012 41.00 41.00 39.00 40.25 1,978 +0.00(+0.00%)
Jun 29, 2012 41.25 41.50 39.00 40.25 5,479 +0.00(+0.01%)
Jun 28, 2012 39.50 41.75 38.75 40.25 17,340 +1.50(+3.86%)
Jun 27, 2012 37.00 41.00 36.72 38.75 35,883 +2.00(+5.44%)
Jun 26, 2012 36.00 37.00 35.00 36.75 4,356 +1.12(+3.16%)
Jun 25, 2012 36.25 36.25 35.00 35.62 2,246 -0.38(-1.04%)
Jun 22, 2012 36.25 36.25 35.50 36.00 2,035 +0.00(+0.00%)
Jun 21, 2012 35.00 36.75 34.75 36.00 2,766 +0.25(+0.70%)
Jun 20, 2012 34.75 36.50 34.50 35.75 1,535 +0.25(+0.70%)
Jun 19, 2012 35.75 35.75 34.50 35.50 2,420 +0.50(+1.43%)
Jun 18, 2012 34.98 36.50 34.50 35.00 1,796 +0.00(+0.00%)
Jun 15, 2012 35.00 36.25 34.50 35.00 2,061 -2.00(-5.41%)
Jun 14, 2012 34.00 37.00 33.75 37.00 2,672 +1.75(+4.96%)
Jun 13, 2012 35.50 35.50 33.75 35.25 735 -0.25(-0.70%)
Jun 12, 2012 36.25 36.25 34.50 35.50 559 -0.25(-0.70%)
Jun 11, 2012 36.25 36.25 33.75 35.75 1,626 +0.00(+0.00%)
Jun 08, 2012 34.56 35.75 34.00 35.75 862 +1.00(+2.88%)
Jun 07, 2012 35.50 35.50 34.75 34.75 2,702 -0.75(-2.11%)
Jun 06, 2012 36.00 36.00 34.75 35.50 630 +0.00(+0.00%)
Jun 05, 2012 34.50 36.25 33.00 35.50 969 +0.75(+2.16%)
Jun 04, 2012 35.00 35.50 33.75 34.75 1,948 -0.50(-1.42%)
Jun 01, 2012 37.00 37.00 34.50 35.25 1,574 -1.75(-4.73%)
May 31, 2012 36.75 37.75 36.50 37.00 3,395 +1.50(+4.23%)
May 30, 2012 36.00 36.25 34.50 35.50 3,830 +0.00(+0.00%)
May 29, 2012 34.75 36.25 34.75 35.50 2,210 +0.50(+1.43%)
May 25, 2012 36.00 36.00 34.75 35.00 1,401 -0.50(-1.41%)
May 24, 2012 34.00 36.00 33.25 35.50 845 +1.75(+5.19%)
May 23, 2012 34.00 35.25 33.50 33.75 1,620 -1.25(-3.56%)
May 22, 2012 34.50 37.50 32.75 35.00 1,357 +0.25(+0.72%)
May 21, 2012 34.00 35.00 33.75 34.75 1,471 +0.75(+2.20%)
May 18, 2012 36.50 36.50 33.25 34.00 4,288 -1.50(-4.23%)
May 17, 2012 36.25 36.25 33.75 35.50 3,173 +0.00(+0.00%)
May 16, 2012 37.00 37.00 35.50 35.50 1,338 -1.00(-2.74%)
May 15, 2012 35.75 36.50 35.00 36.50 1,909 -0.75(-2.01%)
May 14, 2012 37.00 37.25 35.75 37.25 3,032 +0.50(+1.36%)
May 11, 2012 39.75 39.75 35.25 36.75 13,456 +0.75(+2.08%)
May 10, 2012 31.75 38.75 31.50 36.00 18,531 +4.75(+15.20%)
May 09, 2012 32.00 32.00 31.25 31.25 2,543 -0.75(-2.34%)
May 08, 2012 32.25 32.50 31.50 32.00 1,652 -0.50(-1.54%)
May 07, 2012 33.50 33.50 32.00 32.50 3,494 -0.75(-2.26%)
May 04, 2012 33.69 34.74 32.50 33.25 3,041 -1.00(-2.92%)
May 03, 2012 34.50 34.75 33.50 34.25 2,236 -0.50(-1.44%)
May 02, 2012 34.50 35.50 34.25 34.75 157 +0.00(+0.00%)
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.