Athersys Inc (NQ: ATHX )

0.6060 +0.0120 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 69.50 71.25 68.25 69.38 878 -0.12(-0.18%)
May 27, 2010 68.50 70.75 68.00 69.50 2,015 +1.50(+2.21%)
May 26, 2010 70.75 70.75 68.00 68.00 1,597 +0.00(+0.00%)
May 25, 2010 70.00 70.75 67.00 68.00 2,740 -2.75(-3.89%)
May 24, 2010 68.50 74.00 68.50 70.75 1,620 +3.75(+5.60%)
May 21, 2010 65.50 70.50 64.00 67.00 3,833 +0.00(+0.00%)
May 20, 2010 71.25 74.75 65.75 67.00 10,497 -10.25(-13.27%)
May 19, 2010 80.50 80.50 75.00 77.25 3,918 -2.25(-2.83%)
May 18, 2010 79.50 82.25 79.25 79.50 6,721 +1.00(+1.27%)
May 17, 2010 76.25 80.00 73.28 78.50 4,141 +3.25(+4.32%)
May 14, 2010 76.25 81.25 71.25 75.25 6,393 -3.00(-3.83%)
May 13, 2010 77.50 78.25 76.31 78.25 1,249 +0.75(+0.97%)
May 12, 2010 76.50 78.00 75.25 77.50 2,249 +2.00(+2.65%)
May 11, 2010 75.50 76.25 74.00 75.50 3,124 +1.25(+1.68%)
May 10, 2010 75.00 81.25 74.25 74.25 5,209 -2.50(-3.26%)
May 07, 2010 73.75 79.75 71.50 76.75 3,587 +2.75(+3.72%)
May 06, 2010 80.00 81.75 70.50 74.00 9,039 -7.25(-8.92%)
May 05, 2010 78.25 81.75 77.50 81.25 2,093 +2.00(+2.52%)
May 04, 2010 81.50 82.25 79.00 79.25 4,319 -3.25(-3.94%)
May 03, 2010 82.25 83.50 81.75 82.50 2,765 -0.25(-0.30%)
Apr 30, 2010 86.25 86.25 80.00 82.75 4,675 -2.75(-3.22%)
Apr 29, 2010 84.50 86.25 84.25 85.50 3,696 +3.25(+3.95%)
Apr 28, 2010 83.00 84.73 81.75 82.25 2,243 -0.25(-0.30%)
Apr 27, 2010 85.75 86.50 81.25 82.50 3,692 -4.50(-5.17%)
Apr 26, 2010 88.50 89.00 83.75 87.00 5,034 +0.00(+0.00%)
Apr 23, 2010 83.25 87.00 83.25 87.00 8,979 +5.25(+6.42%)
Apr 22, 2010 79.50 82.50 79.00 81.75 3,144 +3.00(+3.81%)
Apr 21, 2010 78.25 79.75 78.00 78.75 1,406 -0.25(-0.32%)
Apr 20, 2010 78.25 80.00 76.75 79.00 3,271 +0.00(+0.00%)
Apr 19, 2010 81.75 84.25 76.50 79.00 7,472 -2.75(-3.36%)
Apr 16, 2010 87.25 87.25 81.75 81.75 6,686 -4.75(-5.49%)
Apr 15, 2010 84.25 90.75 82.75 86.50 14,109 +2.00(+2.37%)
Apr 14, 2010 85.00 85.25 82.25 84.50 9,058 +0.50(+0.60%)
Apr 13, 2010 82.75 84.25 81.75 84.00 11,599 +0.00(+0.00%)
Apr 12, 2010 84.50 88.25 80.50 84.00 49,456 +8.00(+10.53%)
Apr 09, 2010 74.50 77.25 73.00 76.00 10,730 +3.25(+4.47%)
Apr 08, 2010 73.50 75.00 72.75 72.75 3,266 -0.75(-1.02%)
Apr 07, 2010 74.25 75.75 73.00 73.50 2,313 -1.50(-2.00%)
Apr 06, 2010 74.75 75.00 73.00 75.00 4,030 +0.25(+0.33%)
Apr 05, 2010 73.00 74.75 73.00 74.75 4,845 +1.75(+2.40%)
Apr 01, 2010 77.75 73.00 73.00 73.00 13,508 -4.50(-5.81%)
Mar 31, 2010 80.25 80.25 76.00 77.50 5,300 -0.25(-0.32%)
Mar 30, 2010 78.50 78.50 76.50 77.75 5,151 +1.00(+1.30%)
Mar 29, 2010 79.25 79.25 76.00 76.75 3,386 -0.75(-0.97%)
Mar 26, 2010 77.00 79.50 76.00 77.50 8,395 +1.00(+1.31%)
Mar 25, 2010 77.50 77.50 72.75 76.50 7,378 +1.00(+1.32%)
Mar 24, 2010 71.50 77.25 71.25 75.50 20,245 +4.00(+5.59%)
Mar 23, 2010 70.50 71.50 70.00 71.50 8,541 +1.75(+2.51%)
Mar 22, 2010 68.75 70.75 64.75 69.75 5,302 +1.25(+1.82%)
Mar 19, 2010 68.75 71.25 66.50 68.50 10,124 -0.25(-0.36%)
Mar 18, 2010 68.25 72.50 66.25 68.75 18,329 -2.75(-3.85%)
Mar 17, 2010 72.50 73.00 69.50 71.50 14,334 -1.00(-1.38%)
Mar 16, 2010 75.00 75.75 72.50 72.50 9,751 -1.25(-1.69%)
Mar 15, 2010 74.25 78.50 73.75 73.75 9,559 -2.25(-2.96%)
Mar 12, 2010 80.75 80.75 73.50 76.00 24,750 -7.00(-8.43%)
Mar 11, 2010 77.75 86.25 77.75 83.00 25,601 +5.50(+7.10%)
Mar 10, 2010 78.50 80.00 77.50 77.50 4,102 -0.25(-0.32%)
Mar 09, 2010 79.50 81.00 77.50 77.75 5,785 -0.50(-0.64%)
Mar 08, 2010 80.00 81.00 77.50 78.25 7,640 -1.75(-2.19%)
Mar 05, 2010 81.75 81.75 80.00 80.00 6,523 -0.75(-0.93%)
Mar 04, 2010 81.50 82.00 79.25 80.75 3,753 +0.75(+0.94%)
Mar 03, 2010 80.00 80.50 77.00 80.00 12,621 -0.50(-0.62%)
Mar 02, 2010 85.25 85.25 80.00 80.50 10,808 -3.00(-3.59%)
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.