Athersys Inc (NQ: ATHX )

0.5952 -0.0148 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 39.75 39.75 36.75 37.25 40,512 -2.00(-5.10%)
Jul 28, 2017 39.00 40.00 38.88 39.25 10,578 +0.00(+0.00%)
Jul 27, 2017 40.50 41.00 38.75 39.25 24,915 -1.25(-3.09%)
Jul 26, 2017 40.75 41.50 40.00 40.50 16,776 -0.25(-0.61%)
Jul 25, 2017 41.50 41.50 40.50 40.75 15,784 -0.50(-1.21%)
Jul 24, 2017 41.25 41.25 40.00 41.25 11,740 +0.25(+0.61%)
Jul 21, 2017 42.00 42.00 40.50 41.00 13,263 +0.25(+0.61%)
Jul 20, 2017 40.50 41.88 40.50 40.75 14,332 +0.00(+0.00%)
Jul 19, 2017 40.75 41.38 40.25 40.75 12,624 +0.25(+0.62%)
Jul 18, 2017 40.00 41.00 39.50 40.50 16,444 +0.00(+0.00%)
Jul 17, 2017 40.75 41.50 40.25 40.50 13,853 -0.75(-1.82%)
Jul 14, 2017 41.25 42.00 40.75 41.25 17,683 +0.00(+0.00%)
Jul 13, 2017 42.25 42.25 40.88 41.25 17,349 -0.50(-1.20%)
Jul 12, 2017 40.75 42.25 40.75 41.75 22,827 +0.50(+1.21%)
Jul 11, 2017 41.75 42.50 40.75 41.25 24,750 -0.50(-1.20%)
Jul 10, 2017 43.75 44.00 40.75 41.75 28,444 -2.00(-4.57%)
Jul 07, 2017 43.50 45.00 42.00 43.75 28,174 +0.75(+1.74%)
Jul 06, 2017 40.75 45.75 40.25 43.00 98,398 +2.50(+6.17%)
Jul 05, 2017 39.25 41.00 39.25 40.50 23,624 +1.25(+3.18%)
Jul 03, 2017 38.75 39.50 38.50 39.25 20,296 +1.50(+3.97%)
Jun 30, 2017 37.50 38.25 36.75 37.75 18,090 +0.00(+0.00%)
Jun 29, 2017 38.75 39.25 37.25 37.75 21,960 -1.25(-3.21%)
Jun 28, 2017 38.75 39.50 38.00 39.00 15,780 +0.50(+1.30%)
Jun 27, 2017 39.50 40.25 38.25 38.50 15,883 -0.75(-1.91%)
Jun 26, 2017 38.75 39.75 38.19 39.25 19,750 +0.50(+1.29%)
Jun 23, 2017 38.75 42,576 -0.75(-1.90%)
Jun 22, 2017 42.50 43.75 39.25 39.50 57,341 -2.50(-5.95%)
Jun 21, 2017 37.25 43.75 37.25 42.00 90,494 +4.50(+12.00%)
Jun 20, 2017 37.25 38.00 36.25 37.50 27,220 +0.50(+1.35%)
Jun 19, 2017 35.75 37.50 35.50 37.00 19,277 +1.50(+4.23%)
Jun 16, 2017 36.00 36.50 35.50 35.50 22,432 -1.00(-2.74%)
Jun 15, 2017 37.00 37.25 36.25 36.50 11,037 -1.00(-2.67%)
Jun 14, 2017 37.75 38.00 37.00 37.50 9,406 +0.00(+0.00%)
Jun 13, 2017 37.00 37.75 36.25 37.50 18,723 +0.75(+2.04%)
Jun 12, 2017 36.50 37.25 36.25 36.75 12,473 +0.25(+0.68%)
Jun 09, 2017 35.50 37.00 35.50 36.50 19,194 +1.00(+2.82%)
Jun 08, 2017 36.50 37.22 35.00 35.50 30,837 -1.00(-2.74%)
Jun 07, 2017 36.75 37.25 36.00 36.50 13,547 -0.25(-0.68%)
Jun 06, 2017 37.00 37.75 36.00 36.75 16,788 -0.50(-1.34%)
Jun 05, 2017 37.25 37.69 36.25 37.25 15,724 +0.25(+0.68%)
Jun 02, 2017 35.50 37.74 35.50 37.00 27,797 +1.50(+4.23%)
Jun 01, 2017 35.75 36.00 35.00 35.50 18,255 +0.50(+1.43%)
May 31, 2017 35.75 36.00 35.00 35.00 15,664 -0.50(-1.41%)
May 30, 2017 35.50 36.00 35.25 35.50 15,776 +0.00(+0.00%)
May 26, 2017 36.00 36.04 35.50 35.50 9,832 -0.50(-1.39%)
May 25, 2017 36.00 36.50 35.50 36.00 15,469 -0.25(-0.69%)
May 24, 2017 36.25 36.75 35.75 36.25 9,864 +0.00(+0.00%)
May 23, 2017 36.50 36.75 36.00 36.25 11,115 -0.25(-0.68%)
May 22, 2017 37.00 38.75 36.50 36.50 20,858 -0.50(-1.35%)
May 19, 2017 36.25 37.50 36.00 37.00 31,542 +1.00(+2.78%)
May 18, 2017 36.25 37.25 36.00 36.00 21,346 -0.50(-1.37%)
May 17, 2017 37.25 38.25 36.25 36.50 22,750 -1.00(-2.67%)
May 16, 2017 37.00 37.50 36.50 37.50 24,791 +0.50(+1.35%)
May 15, 2017 37.75 39.25 36.00 37.00 25,803 -1.00(-2.63%)
May 12, 2017 35.75 38.75 35.50 38.00 26,214 +2.25(+6.29%)
May 11, 2017 35.75 36.25 35.50 35.75 20,424 -0.25(-0.69%)
May 10, 2017 37.00 37.50 35.88 36.00 50,010 +1.25(+3.60%)
May 09, 2017 35.75 35.75 34.50 34.75 28,349 -1.00(-2.80%)
May 08, 2017 35.25 36.75 34.25 35.75 27,254 +0.75(+2.14%)
May 05, 2017 36.75 36.75 35.00 35.00 35,632 -1.50(-4.11%)
May 04, 2017 36.25 37.00 36.00 36.50 17,761 +0.00(+0.00%)
May 03, 2017 36.75 37.50 36.25 36.50 18,246 -0.25(-0.68%)
May 02, 2017 37.75 38.25 36.50 36.75 19,859 -1.00(-2.65%)
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.