Athersys Inc (NQ: ATHX )

0.5916 +0.0106 (+1.82%)
Streaming Delayed Price Updated: 10:52 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 21.25 22.48 21.00 21.01 942 -1.47(-6.53%)
May 28, 2009 20.79 22.48 20.50 22.48 1,342 +1.48(+7.02%)
May 27, 2009 21.50 21.99 21.00 21.00 1,206 -1.25(-5.62%)
May 26, 2009 21.50 22.50 21.50 22.25 748 +0.00(+0.00%)
May 22, 2009 22.50 22.50 21.25 22.25 2,076 +0.00(+0.00%)
May 21, 2009 22.00 22.50 20.75 22.25 1,568 +0.75(+3.49%)
May 20, 2009 21.75 22.25 20.75 21.50 1,361 -1.00(-4.43%)
May 19, 2009 20.25 22.50 20.25 22.50 1,049 +1.75(+8.42%)
May 18, 2009 20.50 20.75 20.50 20.75 400 +0.25(+1.22%)
May 15, 2009 21.50 22.25 20.50 20.50 847 -0.25(-1.20%)
May 14, 2009 21.25 21.25 20.50 20.75 692 +0.00(+0.00%)
May 13, 2009 21.50 22.25 20.50 20.75 1,420 -0.75(-3.49%)
May 12, 2009 22.50 22.50 20.75 21.50 566 -1.00(-4.43%)
May 11, 2009 21.25 22.75 20.50 22.50 2,310 +2.00(+9.74%)
May 08, 2009 20.50 21.75 20.25 20.50 1,945 -1.25(-5.75%)
May 07, 2009 22.50 23.00 21.25 21.75 3,098 +0.50(+2.36%)
May 06, 2009 22.50 22.50 20.50 21.25 825 -1.25(-5.56%)
May 05, 2009 20.00 22.50 20.00 22.50 3,059 +2.50(+12.49%)
May 04, 2009 20.00 20.73 20.00 20.00 1,873 -0.25(-1.25%)
May 01, 2009 20.50 20.50 20.00 20.25 920 +0.25(+1.26%)
Apr 30, 2009 20.00 20.24 19.50 20.00 2,748 -0.13(-0.63%)
Apr 29, 2009 20.00 20.50 20.00 20.13 861 +0.08(+0.37%)
Apr 28, 2009 20.00 20.50 20.00 20.05 2,594 +0.25(+1.28%)
Apr 27, 2009 20.00 20.00 19.25 19.80 1,028 -0.20(-1.01%)
Apr 24, 2009 19.27 20.25 19.25 20.00 3,053 +0.00(+0.01%)
Apr 23, 2009 20.02 20.02 19.27 20.00 2,570 +0.00(+0.00%)
Apr 22, 2009 20.25 20.50 19.50 20.00 378 -0.25(-1.23%)
Apr 21, 2009 20.00 20.25 19.25 20.25 550 +1.00(+5.19%)
Apr 20, 2009 19.25 19.77 19.25 19.25 1,657 -1.00(-4.93%)
Apr 17, 2009 19.25 20.50 19.04 20.25 1,753 +0.25(+1.25%)
Apr 16, 2009 20.25 20.50 19.75 20.00 606 -0.50(-2.44%)
Apr 15, 2009 19.25 20.50 19.02 20.50 738 +0.47(+2.36%)
Apr 14, 2009 19.00 21.00 19.00 20.02 3,575 +1.27(+6.80%)
Apr 13, 2009 21.00 21.00 18.75 18.75 6,391 -2.25(-10.71%)
Apr 09, 2009 22.50 22.50 20.25 21.00 4,779 -1.50(-6.66%)
Apr 08, 2009 26.00 26.00 20.12 22.50 4,737 -2.50(-10.01%)
Apr 07, 2009 22.50 25.75 22.00 25.00 7,382 +3.00(+13.64%)
Apr 06, 2009 20.50 22.50 20.25 22.00 1,117 +2.00(+10.01%)
Apr 03, 2009 19.75 20.50 19.75 20.00 1,126 +0.25(+1.25%)
Apr 02, 2009 21.25 22.00 19.00 19.75 2,404 -1.57(-7.39%)
Apr 01, 2009 22.50 22.50 21.00 21.32 1,390 -1.18(-5.22%)
Mar 31, 2009 23.75 23.75 21.50 22.50 1,516 +0.00(+0.00%)
Mar 30, 2009 23.50 23.62 22.50 22.50 4,367 +3.25(+16.90%)
Mar 26, 2009 19.63 19.74 18.25 19.25 1,640 +0.00(+0.00%)
Mar 25, 2009 18.25 19.25 18.12 19.25 744 +1.00(+5.47%)
Mar 24, 2009 19.50 19.62 17.75 18.25 1,191 -0.50(-2.67%)
Mar 23, 2009 19.25 20.25 18.75 18.75 933 -1.00(-5.06%)
Mar 20, 2009 19.50 20.00 19.00 19.75 836 +1.00(+5.33%)
Mar 19, 2009 20.00 21.75 17.25 18.75 3,219 -1.00(-5.06%)
Mar 18, 2009 23.75 23.75 19.75 19.75 2,357 -2.25(-10.23%)
Mar 17, 2009 17.75 23.00 17.00 22.00 10,712 +4.25(+23.94%)
Mar 16, 2009 14.75 17.75 14.75 17.75 5,317 +3.75(+26.79%)
Mar 13, 2009 13.75 14.47 13.25 14.00 3,251 +1.78(+14.52%)
Mar 12, 2009 13.50 13.75 12.00 12.22 5,695 -0.78(-5.96%)
Mar 11, 2009 13.75 14.99 12.60 13.00 2,918 -0.50(-3.70%)
Mar 10, 2009 14.03 14.75 12.50 13.50 4,021 -0.50(-3.57%)
Mar 09, 2009 17.00 19.50 14.00 14.00 6,001 -0.50(-3.45%)
Mar 06, 2009 13.70 14.75 13.50 14.50 3,365 +0.25(+1.77%)
Mar 05, 2009 14.75 14.75 14.25 14.25 560 +1.25(+9.58%)
Mar 04, 2009 12.50 14.25 12.50 13.00 648 -0.75(-5.44%)
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.