Athersys Inc (NQ: ATHX )

0.2949 +0.0113 (+3.98%)
Streaming Delayed Price Updated: 11:05 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 1.080 1.100 1.020 1.050 595,601 -0.02(-1.87%)
Jul 30, 2015 1.100 1.100 1.070 1.070 130,608 -0.03(-2.73%)
Jul 29, 2015 1.090 1.150 1.080 1.100 387,190 -0.01(-0.90%)
Jul 28, 2015 1.100 1.150 1.060 1.110 281,881 +0.02(+1.83%)
Jul 27, 2015 1.130 1.130 1.030 1.090 331,870 -0.02(-1.80%)
Jul 24, 2015 1.110 1.140 1.110 1.110 222,660 -0.02(-1.77%)
Jul 23, 2015 1.150 1.170 1.130 1.130 214,185 -0.03(-2.59%)
Jul 22, 2015 1.150 1.170 1.130 1.160 227,608 +0.01(+0.87%)
Jul 21, 2015 1.150 1.190 1.120 1.150 504,724 +0.00(+0.00%)
Jul 20, 2015 1.280 1.280 1.150 1.150 482,968 -0.10(-8.00%)
Jul 17, 2015 1.250 1.280 1.250 1.250 228,756 -0.01(-0.79%)
Jul 16, 2015 1.230 1.290 1.230 1.260 278,091 +0.03(+2.44%)
Jul 15, 2015 1.200 1.300 1.200 1.230 602,992 +0.01(+0.82%)
Jul 14, 2015 1.190 1.230 1.181 1.220 302,466 +0.05(+4.27%)
Jul 13, 2015 1.150 1.220 1.150 1.170 398,770 +0.03(+2.63%)
Jul 10, 2015 1.150 1.170 1.110 1.140 277,845 -0.01(-0.87%)
Jul 09, 2015 1.150 1.170 1.100 1.150 411,744 +0.00(+0.00%)
Jul 08, 2015 1.160 1.180 1.150 1.150 262,756 -0.01(-0.86%)
Jul 07, 2015 1.180 1.198 1.150 1.160 302,024 -0.03(-2.52%)
Jul 06, 2015 1.200 1.220 1.180 1.190 226,680 -0.03(-2.46%)
Jul 02, 2015 1.210 1.220 1.220 1.220 147,900 +0.01(+0.83%)
Jul 01, 2015 1.210 1.230 1.210 1.210 238,176 +0.00(+0.00%)
Jun 30, 2015 1.200 1.220 1.180 1.210 446,082 +0.03(+2.54%)
Jun 29, 2015 1.230 1.230 1.180 1.180 302,885 -0.08(-6.35%)
Jun 26, 2015 1.280 1.290 1.210 1.260 596,100 -0.01(-0.79%)
Jun 25, 2015 1.310 1.330 1.270 1.270 331,608 -0.01(-0.78%)
Jun 24, 2015 1.250 1.320 1.240 1.280 596,917 +0.03(+2.40%)
Jun 23, 2015 1.200 1.260 1.200 1.250 456,814 +0.06(+5.04%)
Jun 22, 2015 1.200 1.240 1.180 1.190 456,135 -0.01(-0.83%)
Jun 19, 2015 1.230 1.250 1.190 1.200 528,585 -0.01(-0.83%)
Jun 18, 2015 1.210 1.280 1.210 1.210 261,868 -0.01(-0.82%)
Jun 17, 2015 1.220 1.231 1.200 1.220 323,064 -0.02(-1.61%)
Jun 16, 2015 1.190 1.260 1.190 1.240 427,350 +0.04(+3.33%)
Jun 15, 2015 1.230 1.240 1.200 1.200 519,952 -0.04(-3.23%)
Jun 12, 2015 1.240 1.260 1.230 1.240 291,560 +0.00(+0.00%)
Jun 11, 2015 1.250 1.290 1.240 1.240 421,465 +0.02(+1.64%)
Jun 10, 2015 1.260 1.280 1.220 1.220 600,207 -0.04(-3.17%)
Jun 09, 2015 1.260 1.300 1.250 1.260 502,470 -0.01(-0.79%)
Jun 08, 2015 1.260 1.280 1.250 1.270 317,551 -0.01(-0.78%)
Jun 05, 2015 1.240 1.320 1.240 1.280 269,944 +0.02(+1.59%)
Jun 04, 2015 1.280 1.300 1.240 1.260 815,093 -0.04(-3.08%)
Jun 03, 2015 1.310 1.325 1.290 1.300 635,945 -0.01(-0.76%)
Jun 02, 2015 1.320 1.355 1.310 1.310 616,676 -0.01(-0.76%)
Jun 01, 2015 1.340 1.369 1.310 1.320 601,777 +0.01(+0.76%)
May 29, 2015 1.350 1.350 1.310 1.310 688,818 -0.02(-1.50%)
May 28, 2015 1.340 1.360 1.330 1.330 290,371 -0.02(-1.48%)
May 27, 2015 1.340 1.380 1.340 1.350 229,718 -0.01(-0.74%)
May 26, 2015 1.330 1.370 1.300 1.360 289,916 +0.02(+1.49%)
May 22, 2015 1.380 1.340 1.340 1.340 362,700 -0.03(-2.19%)
May 21, 2015 1.380 1.430 1.370 1.370 426,429 +0.00(+0.00%)
May 20, 2015 1.380 1.410 1.360 1.370 655,836 -0.03(-2.14%)
May 19, 2015 1.350 1.455 1.300 1.400 1,709,675 +0.07(+5.26%)
May 18, 2015 1.250 1.340 1.250 1.330 627,160 +0.06(+4.72%)
May 15, 2015 1.260 1.260 1.240 1.270 532,771 -0.01(-0.78%)
May 14, 2015 1.300 1.330 1.260 1.280 953,102 -0.02(-1.54%)
May 13, 2015 1.350 1.350 1.300 1.300 424,675 -0.05(-3.70%)
May 12, 2015 1.200 1.410 1.180 1.350 2,745,509 -0.04(-2.88%)
May 11, 2015 1.400 1.440 1.340 1.390 2,649,579 +0.08(+6.11%)
May 08, 2015 1.230 1.350 1.210 1.310 2,119,683 +0.12(+10.08%)
May 07, 2015 1.190 1.240 1.170 1.190 1,473,658 -0.01(-0.83%)
May 06, 2015 1.250 1.290 1.190 1.200 1,025,760 -0.08(-6.25%)
May 05, 2015 1.230 1.280 1.230 1.280 738,926 +0.05(+4.07%)
May 04, 2015 1.190 1.270 1.150 1.230 914,661 +0.07(+6.03%)
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.