Athersys Inc (NQ: ATHX )

0.1985 -0.0115 (-5.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 1.430 1.450 1.390 1.390 678,374 -0.02(-1.42%)
Jul 30, 2019 1.500 1.530 1.407 1.410 600,755 -0.09(-6.00%)
Jul 29, 2019 1.500 1.530 1.480 1.500 231,129 +0.00(+0.00%)
Jul 26, 2019 1.450 1.530 1.430 1.500 505,900 +0.07(+4.90%)
Jul 25, 2019 1.450 1.490 1.420 1.430 252,791 -0.02(-1.38%)
Jul 24, 2019 1.400 1.460 1.370 1.450 601,919 +0.05(+3.57%)
Jul 23, 2019 1.460 1.460 1.370 1.400 903,867 -0.03(-2.10%)
Jul 22, 2019 1.460 1.500 1.410 1.430 493,799 +0.01(+0.70%)
Jul 19, 2019 1.490 1.520 1.410 1.420 988,300 -0.07(-4.70%)
Jul 18, 2019 1.570 1.580 1.470 1.490 978,252 -0.08(-5.10%)
Jul 17, 2019 1.560 1.580 1.520 1.570 439,960 +0.02(+1.29%)
Jul 16, 2019 1.550 1.590 1.520 1.550 514,753 -0.01(-0.64%)
Jul 15, 2019 1.640 1.650 1.550 1.560 701,211 -0.08(-4.88%)
Jul 12, 2019 1.590 1.650 1.585 1.640 247,300 +0.04(+2.50%)
Jul 11, 2019 1.600 1.615 1.560 1.600 274,436 +0.02(+1.27%)
Jul 10, 2019 1.610 1.640 1.580 1.580 465,837 -0.02(-1.25%)
Jul 09, 2019 1.620 1.660 1.600 1.600 699,680 -0.01(-0.62%)
Jul 08, 2019 1.630 1.640 1.610 1.610 257,626 -0.01(-0.62%)
Jul 05, 2019 1.640 1.660 1.620 1.620 286,000 -0.02(-1.22%)
Jul 03, 2019 1.650 1.670 1.620 1.640 146,000 -0.01(-0.61%)
Jul 02, 2019 1.640 1.680 1.620 1.650 364,319 -0.01(-0.60%)
Jul 01, 2019 1.700 1.700 1.640 1.660 422,660 -0.02(-1.19%)
Jun 28, 2019 1.590 1.680 1.590 1.680 2,551,700 +0.11(+7.01%)
Jun 27, 2019 1.600 1.660 1.550 1.570 1,142,469 -0.08(-4.85%)
Jun 26, 2019 1.730 1.730 1.650 1.650 756,097 -0.08(-4.62%)
Jun 25, 2019 1.770 1.785 1.720 1.730 380,474 -0.02(-1.14%)
Jun 24, 2019 1.770 1.780 1.720 1.750 345,658 -0.01(-0.57%)
Jun 21, 2019 1.780 1.820 1.710 1.760 1,293,900 -0.04(-2.22%)
Jun 20, 2019 1.860 1.860 1.770 1.800 514,116 -0.02(-1.10%)
Jun 19, 2019 1.790 1.840 1.730 1.820 571,417 +0.04(+2.25%)
Jun 18, 2019 1.840 1.870 1.750 1.780 684,676 -0.05(-2.73%)
Jun 17, 2019 1.690 1.880 1.660 1.830 1,221,889 +0.17(+10.24%)
Jun 14, 2019 1.610 1.665 1.580 1.660 426,500 +0.05(+3.11%)
Jun 13, 2019 1.580 1.610 1.520 1.610 395,694 +0.06(+3.87%)
Jun 12, 2019 1.580 1.600 1.510 1.550 445,946 -0.02(-1.27%)
Jun 11, 2019 1.610 1.640 1.550 1.570 457,176 -0.04(-2.48%)
Jun 10, 2019 1.620 1.655 1.590 1.610 301,446 +0.00(+0.00%)
Jun 07, 2019 1.620 1.650 1.570 1.610 528,100 +0.00(+0.00%)
Jun 06, 2019 1.620 1.650 1.580 1.610 284,823 -0.01(-0.62%)
Jun 05, 2019 1.690 1.700 1.605 1.620 440,195 -0.06(-3.57%)
Jun 04, 2019 1.620 1.690 1.600 1.680 494,184 +0.07(+4.35%)
Jun 03, 2019 1.600 1.680 1.600 1.610 392,727 -0.05(-3.01%)
May 31, 2019 1.700 1.740 1.620 1.660 675,100 -0.14(-7.78%)
May 30, 2019 1.710 1.820 1.680 1.800 569,952 +0.10(+5.88%)
May 29, 2019 1.700 1.750 1.660 1.700 514,473 -0.02(-1.16%)
May 28, 2019 1.770 1.830 1.710 1.720 768,464 -0.08(-4.44%)
May 24, 2019 1.870 1.920 1.790 1.800 450,200 -0.06(-3.23%)
May 23, 2019 1.800 1.860 1.770 1.860 618,568 +0.05(+2.76%)
May 22, 2019 1.860 1.880 1.790 1.810 913,881 -0.06(-3.21%)
May 21, 2019 1.900 1.930 1.820 1.870 585,310 +0.01(+0.54%)
May 20, 2019 2.020 2.020 1.820 1.860 1,137,087 -0.11(-5.58%)
May 17, 2019 2.000 2.025 1.870 1.970 1,377,300 -0.06(-2.96%)
May 16, 2019 1.960 2.030 1.920 2.030 2,087,280 +0.15(+7.98%)
May 15, 2019 1.840 1.930 1.770 1.880 1,819,860 +0.08(+4.44%)
May 14, 2019 1.650 1.820 1.590 1.800 2,712,333 +0.22(+13.92%)
May 13, 2019 1.620 1.630 1.540 1.580 712,529 -0.07(-4.24%)
May 10, 2019 1.590 1.680 1.550 1.650 795,200 +0.05(+3.12%)
May 09, 2019 1.530 1.630 1.500 1.600 667,300 +0.03(+1.91%)
May 08, 2019 1.610 1.610 1.520 1.570 664,732 -0.03(-1.88%)
May 07, 2019 1.650 1.670 1.590 1.600 555,163 -0.04(-2.44%)
May 06, 2019 1.550 1.660 1.535 1.640 508,947 +0.09(+5.81%)
May 03, 2019 1.500 1.560 1.500 1.550 407,500 +0.04(+2.65%)
May 02, 2019 1.510 1.550 1.420 1.510 769,446 +0.00(+0.00%)
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.