Athersys Inc (NQ: ATHX )

0.2447 -0.0030 (-1.21%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jul 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 1.390 1.510 1.360 1.465 1,242,080 +0.04(+2.45%)
Apr 29, 2014 1.280 1.510 1.280 1.430 3,069,934 +0.10(+7.52%)
Apr 28, 2014 1.270 1.330 1.080 1.330 12,761,669 -1.40(-51.28%)
Apr 25, 2014 2.860 2.880 2.690 2.730 677,300 -0.13(-4.55%)
Apr 24, 2014 2.920 2.930 2.770 2.860 576,040 -0.08(-2.72%)
Apr 23, 2014 2.950 3.080 2.870 2.940 539,259 +0.00(+0.00%)
Apr 22, 2014 2.760 2.960 2.760 2.940 934,460 +0.15(+5.38%)
Apr 21, 2014 2.730 2.860 2.720 2.790 823,779 +0.06(+2.20%)
Apr 17, 2014 2.640 2.730 2.730 2.730 717,100 +0.10(+3.80%)
Apr 16, 2014 2.650 2.720 2.550 2.630 664,242 -0.01(-0.38%)
Apr 15, 2014 2.670 2.700 2.350 2.640 2,133,302 -0.06(-2.22%)
Apr 14, 2014 2.830 2.850 2.620 2.700 1,818,416 -0.16(-5.59%)
Apr 11, 2014 2.940 2.990 2.830 2.860 792,908 -0.15(-4.98%)
Apr 10, 2014 3.050 3.070 2.840 3.010 1,229,069 -0.03(-0.99%)
Apr 09, 2014 3.010 3.100 3.010 3.040 1,078,407 +0.04(+1.33%)
Apr 08, 2014 3.040 3.130 2.970 3.000 1,095,050 -0.05(-1.64%)
Apr 07, 2014 3.150 3.230 2.970 3.050 1,230,437 -0.09(-2.87%)
Apr 04, 2014 3.240 3.290 3.055 3.140 858,708 -0.10(-3.09%)
Apr 03, 2014 3.390 3.390 3.170 3.240 943,068 -0.14(-4.14%)
Apr 02, 2014 3.430 3.500 3.340 3.380 653,972 -0.01(-0.29%)
Apr 01, 2014 3.260 3.480 3.260 3.390 805,608 +0.15(+4.63%)
Mar 31, 2014 3.290 3.400 3.195 3.240 922,770 -0.01(-0.31%)
Mar 28, 2014 3.150 3.300 3.110 3.250 969,106 +0.14(+4.50%)
Mar 27, 2014 3.050 3.190 2.885 3.110 1,138,354 +0.02(+0.81%)
Mar 26, 2014 3.230 3.310 3.030 3.085 1,283,234 -0.15(-4.49%)
Mar 25, 2014 3.350 3.600 3.170 3.230 1,158,549 -0.10(-3.00%)
Mar 24, 2014 3.380 3.450 3.130 3.330 1,241,444 -0.06(-1.77%)
Mar 21, 2014 3.560 3.580 3.370 3.390 1,275,202 -0.18(-5.04%)
Mar 20, 2014 3.630 3.648 3.510 3.570 455,947 -0.06(-1.65%)
Mar 19, 2014 3.720 3.740 3.600 3.630 525,661 -0.06(-1.63%)
Mar 18, 2014 3.440 3.700 3.420 3.690 921,241 +0.25(+7.27%)
Mar 17, 2014 3.540 3.540 3.410 3.440 1,015,833 -0.11(-3.10%)
Mar 14, 2014 3.500 3.620 3.350 3.550 2,160,756 -0.13(-3.53%)
Mar 13, 2014 3.700 3.770 3.530 3.680 1,188,308 +0.00(+0.00%)
Mar 12, 2014 3.710 3.845 3.600 3.680 963,655 -0.02(-0.54%)
Mar 11, 2014 3.780 3.800 3.590 3.700 1,287,970 +0.02(+0.54%)
Mar 10, 2014 3.690 3.710 3.610 3.680 607,018 +0.02(+0.55%)
Mar 07, 2014 3.680 3.710 3.570 3.660 918,294 -0.04(-1.08%)
Mar 06, 2014 3.820 3.860 3.620 3.700 1,128,431 -0.09(-2.37%)
Mar 05, 2014 3.850 3.860 3.770 3.790 646,103 -0.05(-1.30%)
Mar 04, 2014 3.830 3.930 3.830 3.840 955,204 +0.06(+1.59%)
Mar 03, 2014 3.680 3.820 3.500 3.780 1,211,075 +0.00(+0.00%)
Feb 28, 2014 3.910 3.930 3.610 3.780 1,707,923 -0.15(-3.82%)
Feb 27, 2014 4.020 4.020 3.880 3.930 950,800 -0.07(-1.75%)
Feb 26, 2014 4.050 4.080 3.850 4.000 1,216,085 -0.05(-1.23%)
Feb 25, 2014 4.010 4.079 3.980 4.050 1,035,251 +0.06(+1.50%)
Feb 24, 2014 4.032 4.050 3.940 3.990 1,090,991 +0.00(+0.00%)
Feb 21, 2014 4.010 4.110 3.980 3.990 1,189,115 -0.01(-0.25%)
Feb 20, 2014 3.830 4.090 3.800 4.000 2,520,093 +0.16(+4.17%)
Feb 19, 2014 3.800 3.889 3.700 3.840 916,669 +0.06(+1.59%)
Feb 18, 2014 3.770 3.840 3.700 3.780 756,609 -0.01(-0.26%)
Feb 14, 2014 3.840 3.790 3.790 3.790 643,300 -0.04(-1.04%)
Feb 13, 2014 3.750 3.870 3.660 3.830 863,190 +0.07(+1.86%)
Feb 12, 2014 3.860 3.950 3.720 3.760 1,607,546 -0.08(-2.08%)
Feb 11, 2014 3.920 4.000 3.820 3.840 1,084,891 -0.04(-1.03%)
Feb 10, 2014 3.800 3.950 3.720 3.880 1,597,629 +0.09(+2.37%)
Feb 07, 2014 3.410 3.810 3.400 3.790 1,486,939 +0.45(+13.47%)
Feb 06, 2014 3.360 3.470 3.280 3.340 603,846 -0.04(-1.18%)
Feb 05, 2014 3.460 3.521 3.250 3.380 1,458,153 -0.10(-2.87%)
Feb 04, 2014 3.500 3.610 3.420 3.480 1,029,308 -0.06(-1.69%)
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.