Athersys Inc (NQ: ATHX )

0.5952 -0.0108 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 62.50 64.00 62.00 63.25 3,049 +0.50(+0.80%)
Nov 29, 2010 66.25 67.75 62.75 62.75 3,511 -3.50(-5.28%)
Nov 26, 2010 68.75 69.25 65.25 66.25 1,530 -0.75(-1.12%)
Nov 24, 2010 68.00 67.00 67.00 67.00 1,561 -0.50(-0.74%)
Nov 23, 2010 68.75 68.75 67.50 67.50 1,504 -1.00(-1.46%)
Nov 22, 2010 69.00 70.50 68.25 68.50 2,653 -0.25(-0.36%)
Nov 19, 2010 69.28 70.00 68.75 68.75 1,158 -0.50(-0.72%)
Nov 18, 2010 71.25 71.25 68.75 69.25 1,613 -1.25(-1.77%)
Nov 17, 2010 69.50 70.75 68.75 70.50 919 +0.75(+1.08%)
Nov 16, 2010 70.50 71.25 69.00 69.75 2,041 +0.00(+0.00%)
Nov 15, 2010 64.75 71.00 64.75 69.75 2,040 +1.50(+2.20%)
Nov 12, 2010 69.00 71.25 68.25 68.25 1,620 -1.50(-2.15%)
Nov 11, 2010 70.51 72.00 69.75 69.75 2,425 -1.50(-2.11%)
Nov 10, 2010 69.25 72.25 69.25 71.25 1,866 +2.00(+2.89%)
Nov 09, 2010 73.75 73.75 68.50 69.25 3,177 -2.75(-3.82%)
Nov 08, 2010 74.75 75.00 71.50 72.00 12,294 +3.00(+4.35%)
Nov 05, 2010 70.00 71.50 68.75 69.00 3,655 +0.64(+0.94%)
Nov 04, 2010 70.50 71.00 67.50 68.36 2,004 -0.64(-0.93%)
Nov 03, 2010 68.50 69.50 68.00 69.00 2,075 +1.50(+2.23%)
Nov 02, 2010 69.75 71.00 67.50 67.50 4,512 -2.50(-3.57%)
Nov 01, 2010 70.75 71.50 68.75 70.00 3,877 -2.00(-2.77%)
Oct 29, 2010 70.25 72.25 70.00 72.00 2,232 +1.50(+2.12%)
Oct 28, 2010 70.50 71.25 70.25 70.50 1,115 +0.00(+0.00%)
Oct 27, 2010 72.25 72.62 70.50 70.50 2,802 -3.00(-4.08%)
Oct 25, 2010 72.50 74.75 71.75 73.50 3,009 +1.75(+2.44%)
Oct 22, 2010 71.50 71.75 70.25 71.75 763 +0.25(+0.35%)
Oct 21, 2010 72.75 74.00 70.00 71.50 1,547 -1.00(-1.38%)
Oct 20, 2010 72.25 73.25 70.25 72.50 2,945 -0.00(-0.00%)
Oct 19, 2010 70.00 73.75 68.00 72.50 3,395 +2.00(+2.84%)
Oct 18, 2010 72.25 72.25 67.50 70.50 2,957 -1.75(-2.42%)
Oct 15, 2010 74.00 74.00 71.75 72.25 595 -0.75(-1.03%)
Oct 14, 2010 73.75 73.75 70.50 73.00 2,140 -0.25(-0.34%)
Oct 13, 2010 71.50 73.25 71.25 73.25 1,837 +1.75(+2.45%)
Oct 12, 2010 72.50 73.50 71.25 71.50 1,913 -1.50(-2.05%)
Oct 11, 2010 73.50 74.22 71.75 73.00 2,208 -1.25(-1.68%)
Oct 08, 2010 73.00 74.75 72.50 74.25 820 +0.75(+1.02%)
Oct 07, 2010 73.50 74.00 72.50 73.50 694 -0.25(-0.34%)
Oct 06, 2010 75.50 75.50 72.50 73.75 1,212 -0.25(-0.34%)
Oct 05, 2010 75.50 75.50 73.25 74.00 1,703 +0.50(+0.68%)
Oct 04, 2010 73.75 79.75 73.25 73.50 5,511 +0.25(+0.34%)
Oct 01, 2010 77.75 77.75 73.25 73.25 2,305 -3.00(-3.93%)
Sep 30, 2010 77.50 77.50 75.25 76.25 1,463 -1.25(-1.61%)
Sep 29, 2010 76.50 78.00 75.00 77.50 868 +1.25(+1.64%)
Sep 28, 2010 77.00 77.00 74.50 76.25 783 +0.25(+0.33%)
Sep 27, 2010 77.50 79.50 74.25 76.00 4,297 -1.50(-1.94%)
Sep 24, 2010 80.00 80.50 77.50 77.50 1,473 -1.25(-1.59%)
Sep 23, 2010 79.25 82.00 76.25 78.75 1,975 -0.25(-0.32%)
Sep 22, 2010 78.25 79.75 76.00 79.00 1,752 -0.75(-0.94%)
Sep 21, 2010 87.50 88.00 78.50 79.75 9,998 -4.75(-5.62%)
Sep 20, 2010 85.50 86.50 82.50 84.50 7,400 +3.50(+4.32%)
Sep 17, 2010 74.75 81.25 74.75 81.00 12,858 +4.50(+5.88%)
Sep 15, 2010 76.00 76.76 75.75 76.50 3,502 +1.25(+1.66%)
Sep 14, 2010 75.00 77.00 75.00 75.25 1,707 -1.25(-1.63%)
Sep 13, 2010 75.00 76.50 74.27 76.50 5,110 +2.75(+3.73%)
Sep 10, 2010 71.75 73.75 71.75 73.75 1,663 +2.46(+3.45%)
Sep 09, 2010 71.00 73.96 71.00 71.29 1,115 +0.79(+1.12%)
Sep 08, 2010 68.00 70.67 68.00 70.50 2,407 +1.50(+2.17%)
Sep 07, 2010 70.75 71.25 68.75 69.00 1,037 -1.00(-1.43%)
Sep 03, 2010 72.25 72.25 69.50 70.00 1,090 +0.25(+0.36%)
Sep 02, 2010 71.25 72.25 67.75 69.75 2,248 -1.25(-1.76%)
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.