Athersys Inc (NQ: ATHX )

0.6199 +0.0099 (+1.62%)
Streaming Delayed Price Updated: 9:40 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 55.75 55.75 53.50 55.50 0 +0.75(+1.37%)
Apr 29, 2013 53.75 55.25 53.00 54.75 17,601 +1.00(+1.86%)
Apr 26, 2013 55.00 55.50 53.00 53.75 18,447 -1.75(-3.15%)
Apr 25, 2013 53.75 56.25 53.00 55.50 45,141 +1.25(+2.30%)
Apr 24, 2013 52.50 54.25 50.75 54.25 0 +1.50(+2.84%)
Apr 23, 2013 52.75 54.25 51.75 52.75 33,623 -0.25(-0.47%)
Apr 22, 2013 50.00 53.00 50.00 53.00 47,305 +3.00(+6.00%)
Apr 19, 2013 55.00 55.00 45.75 50.00 105,043 -2.50(-4.76%)
Apr 18, 2013 55.75 56.75 51.25 52.50 50,468 -2.25(-4.11%)
Apr 17, 2013 53.25 56.00 48.25 54.75 87,124 +2.25(+4.29%)
Apr 16, 2013 53.25 60.45 52.00 52.50 217,526 +1.25(+2.44%)
Apr 15, 2013 47.50 51.62 46.50 51.25 66,964 +4.00(+8.47%)
Apr 12, 2013 47.00 49.50 45.75 47.25 72,535 -0.25(-0.53%)
Apr 11, 2013 45.75 47.75 45.00 47.50 43,145 +2.75(+6.15%)
Apr 10, 2013 42.50 46.50 42.50 44.75 57,318 +1.75(+4.07%)
Apr 09, 2013 43.25 43.25 41.75 43.00 9,832 +0.00(+0.00%)
Apr 08, 2013 42.75 43.75 41.25 43.00 20,230 +0.25(+0.58%)
Apr 05, 2013 40.50 43.00 40.00 42.75 21,106 +2.50(+6.21%)
Apr 04, 2013 39.50 41.00 39.00 40.25 16,099 +1.75(+4.55%)
Apr 03, 2013 42.50 42.75 38.50 38.50 54,468 -3.38(-8.06%)
Apr 02, 2013 43.25 43.25 41.25 41.88 16,077 -0.12(-0.30%)
Apr 01, 2013 43.75 45.75 40.25 42.00 104,743 +0.00(+0.00%)
Mar 28, 2013 38.25 44.50 38.25 42.00 149,341 +4.50(+12.00%)
Mar 27, 2013 37.25 37.75 36.50 37.50 8,517 +0.25(+0.67%)
Mar 26, 2013 36.75 38.00 36.25 37.25 32,140 +0.25(+0.68%)
Mar 25, 2013 38.75 38.75 37.00 37.00 10,713 -1.00(-2.63%)
Mar 22, 2013 38.25 38.25 37.25 38.00 9,126 +0.25(+0.66%)
Mar 21, 2013 38.50 39.50 37.75 37.75 8,854 -0.75(-1.95%)
Mar 20, 2013 39.75 39.75 37.38 38.50 10,820 +0.00(+0.00%)
Mar 19, 2013 39.50 39.50 37.75 38.50 9,109 -0.50(-1.28%)
Mar 18, 2013 38.50 40.25 38.25 39.00 20,669 -1.00(-2.50%)
Mar 15, 2013 39.50 40.50 38.50 40.00 20,742 +1.25(+3.23%)
Mar 14, 2013 37.75 40.00 37.50 38.75 6,550 +0.50(+1.31%)
Mar 13, 2013 40.50 40.50 37.75 38.25 11,745 -0.50(-1.29%)
Mar 12, 2013 39.00 40.00 38.75 38.75 6,936 -0.25(-0.64%)
Mar 11, 2013 39.25 40.25 38.75 39.00 15,103 +0.00(+0.00%)
Mar 08, 2013 39.50 39.50 38.50 39.00 9,738 +0.50(+1.30%)
Mar 07, 2013 39.50 40.00 38.50 38.50 13,761 -0.50(-1.28%)
Mar 06, 2013 39.00 40.50 39.00 39.00 12,261 -0.25(-0.64%)
Mar 05, 2013 38.75 40.25 38.25 39.25 17,089 +1.00(+2.61%)
Mar 04, 2013 37.00 38.75 36.50 38.25 10,644 +0.50(+1.32%)
Mar 01, 2013 38.25 38.75 37.50 37.75 8,952 -0.50(-1.31%)
Feb 28, 2013 39.00 39.25 38.00 38.25 9,980 +0.00(+0.00%)
Feb 27, 2013 36.00 38.25 36.00 38.25 8,576 +1.50(+4.08%)
Feb 26, 2013 38.00 38.75 35.50 36.75 22,361 -2.25(-5.77%)
Feb 22, 2013 41.00 41.00 37.50 39.00 20,832 +0.75(+1.96%)
Feb 21, 2013 41.25 42.00 35.50 38.25 62,106 -3.38(-8.11%)
Feb 20, 2013 42.50 43.00 41.25 41.62 19,958 -0.62(-1.48%)
Feb 19, 2013 43.75 43.75 41.75 42.25 21,685 -0.25(-0.59%)
Feb 15, 2013 42.50 43.25 42.00 42.50 13,977 +0.00(+0.00%)
Feb 14, 2013 43.50 43.50 41.75 42.50 8,926 -0.25(-0.58%)
Feb 13, 2013 43.50 43.75 41.50 42.75 20,448 -0.50(-1.16%)
Feb 12, 2013 46.25 47.00 41.75 43.25 37,556 -1.50(-3.35%)
Feb 11, 2013 41.75 44.75 40.50 44.75 54,973 +3.75(+9.15%)
Feb 08, 2013 41.75 41.75 39.50 41.00 35,355 -0.50(-1.20%)
Feb 07, 2013 41.25 42.25 38.75 41.50 32,194 +0.00(+0.00%)
Feb 06, 2013 41.75 42.00 38.75 41.50 28,572 -1.50(-3.49%)
Feb 04, 2013 41.75 44.75 40.50 43.00 70,171 +2.50(+6.17%)
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.