Athersys Inc (NQ: ATHX )

0.6350 +0.0261 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 64.00 64.50 62.00 64.50 2,820 +1.75(+2.79%)
Feb 25, 2011 63.75 64.00 62.50 62.75 2,001 +0.00(+0.00%)
Feb 24, 2011 62.75 63.00 61.62 62.75 2,730 +0.00(+0.00%)
Feb 23, 2011 63.25 63.50 62.00 62.75 4,741 -0.75(-1.18%)
Feb 22, 2011 64.50 65.00 62.75 63.50 4,284 -0.50(-0.78%)
Feb 18, 2011 65.25 65.25 63.25 64.00 2,266 -0.50(-0.78%)
Feb 17, 2011 63.75 65.00 63.75 64.50 4,406 +1.00(+1.57%)
Feb 16, 2011 65.75 66.25 63.25 63.50 5,516 -1.50(-2.31%)
Feb 15, 2011 65.00 66.25 65.00 65.00 2,578 -0.25(-0.38%)
Feb 14, 2011 68.25 68.75 65.00 65.25 3,267 -2.25(-3.33%)
Feb 11, 2011 66.75 68.00 66.25 67.50 5,211 +1.00(+1.50%)
Feb 10, 2011 65.25 66.50 62.75 66.50 6,043 +3.50(+5.56%)
Feb 09, 2011 63.50 65.00 62.75 63.00 7,456 -0.25(-0.40%)
Feb 08, 2011 64.75 65.25 63.25 63.25 3,390 -0.75(-1.17%)
Feb 07, 2011 64.25 66.00 63.75 64.00 5,320 -0.50(-0.78%)
Feb 04, 2011 63.75 65.25 63.50 64.50 4,077 +1.25(+1.98%)
Feb 03, 2011 63.75 65.25 63.00 63.25 3,843 -0.25(-0.39%)
Feb 02, 2011 66.00 66.47 63.50 63.50 5,186 -1.50(-2.31%)
Feb 01, 2011 66.50 66.75 65.00 65.00 3,558 -0.25(-0.38%)
Jan 31, 2011 65.00 67.00 64.00 65.25 9,828 +2.50(+3.98%)
Jan 28, 2011 72.50 72.75 62.75 62.75 21,017 -11.25(-15.20%)
Jan 27, 2011 74.25 75.00 73.00 74.00 2,416 +0.25(+0.34%)
Jan 26, 2011 74.25 74.25 71.80 73.75 4,108 +1.75(+2.43%)
Jan 25, 2011 72.25 72.50 71.22 72.00 2,153 +0.00(+0.00%)
Jan 24, 2011 70.50 72.50 70.25 72.00 4,035 +2.00(+2.86%)
Jan 21, 2011 72.00 72.53 68.75 70.00 2,455 -2.50(-3.45%)
Jan 20, 2011 75.00 75.00 70.25 72.50 5,082 -2.75(-3.65%)
Jan 19, 2011 72.50 77.00 68.75 75.25 20,543 +8.00(+11.90%)
Jan 18, 2011 65.50 68.25 65.25 67.25 2,480 +2.75(+4.26%)
Jan 14, 2011 66.00 66.00 64.25 64.50 2,299 -1.75(-2.64%)
Jan 13, 2011 67.00 68.50 66.25 66.25 2,157 -0.50(-0.75%)
Jan 12, 2011 68.75 68.75 66.75 66.75 2,907 -1.25(-1.84%)
Jan 11, 2011 65.50 68.25 65.00 68.00 4,096 +2.25(+3.42%)
Jan 10, 2011 66.25 66.25 63.75 65.75 2,386 +0.50(+0.77%)
Jan 07, 2011 65.75 66.50 65.00 65.25 1,394 -0.50(-0.76%)
Jan 06, 2011 67.50 67.75 65.75 65.75 1,491 -1.25(-1.87%)
Jan 05, 2011 66.00 67.25 65.24 67.00 4,434 +0.75(+1.13%)
Jan 04, 2011 65.75 67.25 65.00 66.25 2,939 +0.75(+1.15%)
Jan 03, 2011 63.50 65.75 61.50 65.50 2,730 +3.75(+6.07%)
Dec 31, 2010 61.75 63.25 60.50 61.75 5,846 -0.50(-0.80%)
Dec 30, 2010 64.25 64.75 62.00 62.25 4,392 -1.75(-2.73%)
Dec 29, 2010 64.50 66.25 64.00 64.00 5,182 -1.50(-2.29%)
Dec 28, 2010 62.00 78.50 62.00 65.50 37,959 +3.25(+5.22%)
Dec 27, 2010 63.00 63.00 61.50 62.25 4,193 -0.75(-1.19%)
Dec 23, 2010 63.75 64.50 62.00 63.00 4,202 -0.25(-0.39%)
Dec 22, 2010 63.50 66.25 62.50 63.25 6,244 +0.00(+0.00%)
Dec 21, 2010 63.50 64.75 63.00 63.25 2,290 +0.00(+0.00%)
Dec 20, 2010 63.00 64.75 62.90 63.25 2,632 +0.75(+1.20%)
Dec 17, 2010 63.25 63.50 62.25 62.50 2,153 -0.75(-1.19%)
Dec 16, 2010 64.00 64.00 62.99 63.25 1,641 -0.25(-0.39%)
Dec 15, 2010 63.75 63.75 63.25 63.50 2,629 -0.48(-0.74%)
Dec 14, 2010 63.50 65.00 63.50 63.98 1,978 +0.23(+0.35%)
Dec 13, 2010 63.00 63.75 62.50 63.75 2,302 +0.75(+1.19%)
Dec 10, 2010 63.75 63.75 62.00 63.00 2,759 -0.50(-0.79%)
Dec 09, 2010 65.00 65.00 63.00 63.50 3,208 -1.75(-2.68%)
Dec 08, 2010 65.50 66.25 64.26 65.25 1,349 +0.75(+1.17%)
Dec 07, 2010 65.25 66.25 63.50 64.50 3,498 +0.50(+0.78%)
Dec 06, 2010 64.75 65.00 63.75 64.00 2,685 +0.75(+1.19%)
Dec 03, 2010 64.50 64.50 63.00 63.25 2,592 +0.25(+0.40%)
Dec 02, 2010 64.00 64.25 62.50 63.00 1,681 -1.50(-2.33%)
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.