Athersys Inc (NQ: ATHX )

0.5810 +0.0285 (+5.16%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 70.00 73.25 68.25 72.75 173,572 +3.25(+4.68%)
May 28, 2020 70.25 71.75 69.50 69.50 67,396 -1.75(-2.46%)
May 27, 2020 75.00 75.75 66.25 71.25 164,775 -3.00(-4.04%)
May 26, 2020 76.50 78.50 73.75 74.25 113,393 -2.25(-2.94%)
May 22, 2020 78.00 78.88 75.00 76.50 88,488 -1.50(-1.92%)
May 21, 2020 80.00 82.25 77.00 78.00 124,138 -1.50(-1.89%)
May 20, 2020 77.50 80.50 76.50 79.50 185,804 +5.00(+6.71%)
May 19, 2020 76.00 77.25 73.75 74.50 120,605 -2.25(-2.93%)
May 18, 2020 77.00 82.25 74.25 76.75 216,581 +1.00(+1.32%)
May 15, 2020 73.00 76.50 72.25 75.75 104,308 +1.00(+1.34%)
May 14, 2020 75.00 76.75 71.50 74.75 141,647 -3.00(-3.86%)
May 13, 2020 77.00 83.75 71.25 77.75 194,036 +1.25(+1.63%)
May 12, 2020 83.00 84.75 75.75 76.50 201,839 -5.25(-6.42%)
May 11, 2020 72.25 82.75 72.00 81.75 287,584 +10.75(+15.14%)
May 08, 2020 64.50 73.25 64.25 71.00 200,092 +5.25(+7.98%)
May 07, 2020 66.25 68.50 64.00 65.75 125,775 +2.00(+3.14%)
May 06, 2020 66.00 67.50 63.25 63.75 67,329 -1.75(-2.67%)
May 05, 2020 66.25 71.25 64.00 65.50 149,936 -0.25(-0.38%)
May 04, 2020 60.50 67.00 60.25 65.75 177,330 +4.50(+7.35%)
May 01, 2020 61.50 63.00 57.50 61.25 199,900 +3.75(+6.52%)
Apr 30, 2020 58.75 62.25 57.00 57.50 118,172 -1.00(-1.71%)
Apr 29, 2020 58.50 61.00 55.00 58.50 187,537 +0.50(+0.86%)
Apr 28, 2020 62.75 63.75 56.50 58.00 134,267 -4.25(-6.83%)
Apr 27, 2020 68.75 71.50 60.75 62.25 262,514 -3.50(-5.32%)
Apr 24, 2020 56.00 67.00 54.50 65.75 387,872 +11.50(+21.20%)
Apr 23, 2020 56.50 57.25 53.75 54.25 98,101 -1.50(-2.69%)
Apr 22, 2020 53.75 56.00 52.50 55.75 102,072 +2.50(+4.69%)
Apr 21, 2020 55.50 56.50 51.50 53.25 128,384 -2.00(-3.62%)
Apr 20, 2020 52.50 56.25 51.75 55.25 191,391 +3.50(+6.76%)
Apr 17, 2020 58.75 58.75 50.50 51.75 400,176 -5.25(-9.21%)
Apr 16, 2020 56.25 60.75 56.00 57.00 942,053 -20.50(-26.45%)
Apr 15, 2020 83.75 84.75 75.50 77.50 170,606 +0.00(+0.00%)
Apr 14, 2020 87.50 89.75 73.75 77.50 225,508 -9.00(-10.40%)
Apr 13, 2020 81.25 87.25 77.00 86.50 352,335 +13.75(+18.90%)
Apr 09, 2020 75.00 83.00 67.75 72.75 194,240 -1.50(-2.02%)
Apr 08, 2020 71.50 79.25 67.50 74.25 124,744 +2.25(+3.12%)
Apr 07, 2020 70.00 72.25 62.50 72.00 196,490 +1.50(+2.13%)
Apr 06, 2020 73.50 73.50 66.50 70.50 136,965 -1.50(-2.08%)
Apr 03, 2020 69.75 76.75 59.49 72.00 369,104 +3.50(+5.11%)
Apr 02, 2020 100.00 101.25 59.00 68.50 996,673 -31.00(-31.16%)
Apr 01, 2020 79.75 109.50 71.50 99.50 792,532 +24.50(+32.67%)
Mar 31, 2020 62.50 79.25 57.75 75.00 501,528 +10.25(+15.83%)
Mar 30, 2020 51.50 66.25 51.25 64.75 340,397 +15.75(+32.14%)
Mar 27, 2020 48.25 52.50 45.25 49.00 124,444 +1.00(+2.08%)
Mar 26, 2020 45.50 48.00 44.25 48.00 83,385 +2.50(+5.49%)
Mar 25, 2020 48.75 50.00 43.00 45.50 80,556 -2.00(-4.21%)
Mar 24, 2020 52.50 53.25 42.75 47.50 157,219 -1.25(-2.56%)
Mar 23, 2020 48.50 49.50 43.75 48.75 132,186 +4.25(+9.55%)
Mar 20, 2020 52.25 57.00 39.25 44.50 400,012 -1.75(-3.78%)
Mar 19, 2020 40.75 47.50 35.75 46.25 237,114 +10.75(+30.28%)
Mar 18, 2020 36.50 36.75 32.75 35.50 83,563 -1.00(-2.74%)
Mar 17, 2020 33.25 37.25 30.25 36.50 190,241 +7.00(+23.73%)
Mar 16, 2020 32.50 35.00 29.00 29.50 94,193 -1.00(-3.28%)
Mar 13, 2020 30.00 30.50 28.25 30.50 74,480 +1.25(+4.27%)
Mar 12, 2020 32.00 32.25 29.00 29.25 71,753 -2.75(-8.59%)
Mar 11, 2020 33.75 35.00 31.75 32.00 63,630 -1.50(-4.48%)
Mar 10, 2020 36.75 37.50 32.00 33.50 88,360 -1.75(-4.96%)
Mar 09, 2020 30.75 48.25 29.50 35.25 286,902 +5.00(+16.53%)
Mar 06, 2020 30.50 31.25 29.75 30.25 26,068 -0.25(-0.82%)
Mar 05, 2020 31.50 31.75 30.25 30.50 16,060 -1.00(-3.17%)
Mar 04, 2020 31.25 32.25 30.75 31.50 20,534 +1.00(+3.28%)
Mar 03, 2020 29.75 32.50 29.75 30.50 31,582 +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.