Athersys Inc (NQ: ATHX )

0.6350 +0.0261 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 69.50 70.75 66.50 69.00 116,781 +0.25(+0.36%)
Jun 29, 2020 73.50 75.75 66.00 68.75 198,535 -3.50(-4.84%)
Jun 26, 2020 76.25 79.50 67.50 72.25 550,328 +0.25(+0.35%)
Jun 25, 2020 60.50 73.25 59.75 72.00 653,293 +16.50(+29.73%)
Jun 24, 2020 58.25 60.50 54.00 55.50 168,905 -3.50(-5.93%)
Jun 23, 2020 60.25 60.75 56.00 59.00 146,068 -2.75(-4.45%)
Jun 22, 2020 57.50 67.00 56.00 61.75 521,329 +12.50(+25.38%)
Jun 19, 2020 71.00 71.75 39.00 49.25 1,417,500 -22.50(-31.36%)
Jun 18, 2020 72.50 74.00 70.00 71.75 88,944 -1.75(-2.38%)
Jun 17, 2020 76.50 79.50 72.00 73.50 115,987 -2.25(-2.97%)
Jun 16, 2020 80.50 82.50 74.50 75.75 129,759 -4.25(-5.31%)
Jun 15, 2020 71.25 80.50 70.50 80.00 179,539 +9.00(+12.68%)
Jun 12, 2020 71.00 73.25 69.00 71.00 88,108 +2.00(+2.90%)
Jun 11, 2020 69.75 73.50 68.25 69.00 95,936 -1.00(-1.43%)
Jun 10, 2020 72.25 73.50 69.25 70.00 70,513 -1.75(-2.44%)
Jun 09, 2020 71.25 74.25 69.25 71.75 92,650 -1.00(-1.37%)
Jun 08, 2020 70.00 74.00 67.50 72.75 117,260 +3.25(+4.68%)
Jun 05, 2020 71.50 72.75 67.75 69.50 140,280 -1.25(-1.77%)
Jun 04, 2020 73.25 74.25 70.25 70.75 118,346 -2.00(-2.75%)
Jun 03, 2020 77.50 77.75 72.00 72.75 98,012 -5.25(-6.73%)
Jun 02, 2020 74.75 78.25 73.00 78.00 86,701 +2.75(+3.65%)
Jun 01, 2020 69.75 78.00 69.00 75.25 137,377 +2.50(+3.44%)
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%)
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.