Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athersys Inc (NQ: ATHX )

0.2552 -0.0048 (-1.85%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jul 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 1.800 1.810 1.740 1.750 733,080 -0.04(-2.23%)
Jan 30, 2018 1.800 1.840 1.770 1.790 605,134 -0.02(-1.10%)
Jan 29, 2018 1.870 1.879 1.810 1.810 358,401 -0.06(-3.21%)
Jan 26, 2018 1.850 1.890 1.820 1.870 616,422 +0.03(+1.63%)
Jan 25, 2018 1.880 1.930 1.840 1.840 403,353 -0.03(-1.60%)
Jan 24, 2018 1.950 1.950 1.850 1.870 501,679 -0.07(-3.61%)
Jan 23, 2018 1.950 1.950 1.920 1.940 271,746 +0.01(+0.52%)
Jan 22, 2018 1.930 1.950 1.910 1.930 412,693 +0.01(+0.52%)
Jan 19, 2018 1.880 1.940 1.850 1.920 291,205 +0.04(+2.13%)
Jan 18, 2018 1.900 1.910 1.870 1.880 247,627 -0.02(-1.05%)
Jan 17, 2018 1.990 2.000 1.840 1.900 752,481 -0.07(-3.55%)
Jan 16, 2018 2.050 2.050 1.920 1.970 665,665 +0.02(+1.03%)
Jan 12, 2018 1.950 1.950 1.950 0 -0.01(-0.51%)
Jan 11, 2018 1.930 1.998 1.910 1.960 476,264 +0.03(+1.55%)
Jan 10, 2018 1.930 1.933 1.910 1.930 557,383 -0.02(-1.03%)
Jan 09, 2018 2.050 2.100 1.930 1.950 776,663 -0.08(-3.94%)
Jan 08, 2018 1.950 2.070 1.890 2.030 1,286,900 +0.12(+6.28%)
Jan 05, 2018 1.870 1.968 1.830 1.910 619,038 +0.06(+3.24%)
Jan 04, 2018 1.830 1.860 1.820 1.850 403,167 +0.03(+1.65%)
Jan 03, 2018 1.800 1.851 1.793 1.820 560,688 +0.01(+0.55%)
Jan 02, 2018 1.830 1.880 1.790 1.810 707,303 +0.00(+0.00%)
Dec 29, 2017 1.810 1.810 1.810 0 -0.06(-3.21%)
Dec 28, 2017 1.850 1.910 1.850 1.870 463,887 +0.00(+0.00%)
Dec 27, 2017 1.930 1.940 1.830 1.870 921,290 -0.07(-3.61%)
Dec 26, 2017 1.920 2.050 1.918 1.940 754,454 +0.03(+1.57%)
Dec 22, 2017 1.870 1.930 1.840 1.910 553,938 +0.04(+2.14%)
Dec 21, 2017 1.830 1.900 1.780 1.870 448,717 +0.06(+3.31%)
Dec 20, 2017 1.840 1.940 1.785 1.810 906,849 -0.05(-2.69%)
Dec 19, 2017 1.840 1.880 1.790 1.860 851,601 +0.07(+3.91%)
Dec 18, 2017 1.710 1.810 1.710 1.790 1,534,248 +0.12(+7.19%)
Dec 15, 2017 1.720 1.720 1.660 1.670 787,672 +0.00(+0.00%)
Dec 14, 2017 1.710 1.750 1.670 1.670 268,980 -0.03(-1.76%)
Dec 13, 2017 1.660 1.700 1.600 1.700 875,060 +0.05(+3.03%)
Dec 12, 2017 1.700 1.750 1.610 1.650 775,824 -0.02(-1.20%)
Dec 11, 2017 1.800 1.800 1.660 1.670 941,852 -0.11(-6.18%)
Dec 08, 2017 1.870 1.870 1.710 1.780 971,767 -0.08(-4.30%)
Dec 07, 2017 1.850 1.900 1.830 1.860 377,589 +0.01(+0.54%)
Dec 06, 2017 1.860 1.880 1.770 1.850 822,122 +0.00(+0.00%)
Dec 05, 2017 1.940 1.940 1.830 1.850 495,540 -0.08(-4.15%)
Dec 04, 2017 1.980 1.990 1.895 1.930 495,538 -0.03(-1.53%)
Dec 01, 2017 1.980 1.990 1.925 1.960 360,293 +0.01(+0.51%)
Nov 30, 2017 1.950 1.960 1.900 1.950 373,939 +0.02(+1.04%)
Nov 29, 2017 2.020 2.031 1.890 1.930 653,412 -0.10(-4.93%)
Nov 28, 2017 2.020 2.030 1.950 2.030 492,991 +0.03(+1.50%)
Nov 27, 2017 2.070 2.080 1.960 2.000 582,010 -0.05(-2.44%)
Nov 24, 2017 2.010 2.050 1.960 2.050 404,520 +0.05(+2.50%)
Nov 22, 2017 1.860 2.040 1.860 2.000 1,183,205 +0.14(+7.53%)
Nov 21, 2017 1.840 1.920 1.820 1.860 719,594 +0.05(+2.76%)
Nov 20, 2017 1.860 1.860 1.780 1.810 402,532 -0.03(-1.63%)
Nov 17, 2017 1.820 1.867 1.820 1.840 301,200 +0.00(+0.00%)
Nov 16, 2017 1.780 1.860 1.780 1.840 425,583 +0.06(+3.37%)
Nov 15, 2017 1.860 1.860 1.760 1.780 940,763 -0.02(-1.11%)
Nov 14, 2017 1.850 1.850 1.790 1.800 597,312 -0.06(-3.23%)
Nov 13, 2017 1.870 1.920 1.815 1.860 832,551 -0.01(-0.53%)
Nov 10, 2017 1.860 1.880 1.820 1.870 672,999 +0.01(+0.54%)
Nov 09, 2017 1.800 1.970 1.800 1.860 1,101,257 +0.06(+3.33%)
Nov 08, 2017 1.860 1.860 1.790 1.800 689,832 -0.08(-4.26%)
Nov 07, 2017 1.900 1.920 1.830 1.880 537,112 -0.02(-1.05%)
Nov 06, 2017 1.910 1.920 1.865 1.900 430,473 +0.01(+0.53%)
Nov 03, 2017 1.840 1.890 1.805 1.890 592,921 +0.06(+3.28%)
Nov 02, 2017 1.790 1.840 1.790 1.830 406,985 +0.04(+2.23%)
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.