Athersys Inc (NQ: ATHX )

0.5660 -0.0428 (-7.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 68.75 71.25 68.75 70.50 2,608 +2.75(+4.06%)
Aug 30, 2010 65.50 69.25 64.00 67.75 2,648 +3.75(+5.86%)
Aug 27, 2010 65.25 66.28 59.50 64.00 5,213 +0.25(+0.39%)
Aug 26, 2010 62.50 65.50 61.75 63.75 4,897 +2.00(+3.24%)
Aug 25, 2010 68.00 68.33 59.75 61.75 11,555 -7.00(-10.18%)
Aug 24, 2010 69.75 69.75 67.50 68.75 2,514 -2.00(-2.82%)
Aug 23, 2010 70.75 72.25 69.75 70.75 1,345 -0.00(-0.00%)
Aug 20, 2010 72.00 72.00 70.25 70.75 1,519 -2.00(-2.75%)
Aug 19, 2010 75.50 75.50 72.50 72.75 662 -2.00(-2.68%)
Aug 18, 2010 74.25 75.50 73.75 74.75 1,457 +0.25(+0.34%)
Aug 17, 2010 73.00 74.50 72.50 74.50 509 +1.75(+2.41%)
Aug 16, 2010 72.50 74.50 72.00 72.75 1,480 +0.25(+0.34%)
Aug 13, 2010 73.75 74.25 72.25 72.50 1,549 +0.00(+0.00%)
Aug 12, 2010 73.75 75.00 72.50 72.50 3,774 -0.75(-1.02%)
Aug 11, 2010 77.00 77.25 72.50 73.25 6,135 -5.00(-6.39%)
Aug 10, 2010 78.75 79.75 77.25 78.25 1,383 -1.75(-2.19%)
Aug 09, 2010 79.25 80.95 78.50 80.00 1,778 +0.00(+0.00%)
Aug 06, 2010 80.00 81.25 78.75 80.00 1,164 -1.25(-1.54%)
Aug 05, 2010 81.50 81.50 79.75 81.25 1,146 -0.00(-0.00%)
Aug 04, 2010 83.50 84.00 77.75 81.25 2,604 +0.75(+0.93%)
Aug 03, 2010 82.50 84.75 80.37 80.50 3,745 -1.75(-2.13%)
Aug 02, 2010 87.25 88.75 81.50 82.25 15,400 +1.00(+1.23%)
Jul 30, 2010 74.50 81.25 74.25 81.25 14,962 +8.50(+11.68%)
Jul 29, 2010 72.75 79.21 70.25 72.75 6,785 +3.75(+5.43%)
Jul 28, 2010 58.50 73.50 58.50 69.00 16,482 -7.50(-9.80%)
Jul 27, 2010 77.50 78.67 75.00 76.50 1,535 +0.00(+0.00%)
Jul 26, 2010 75.00 78.75 74.50 76.50 3,335 +1.25(+1.66%)
Jul 23, 2010 75.00 76.75 73.50 75.25 984 +0.50(+0.67%)
Jul 22, 2010 74.50 75.00 74.50 74.75 982 +0.50(+0.67%)
Jul 21, 2010 72.75 74.75 72.50 74.25 664 +1.62(+2.24%)
Jul 20, 2010 73.50 73.50 71.50 72.62 1,345 -0.12(-0.17%)
Jul 19, 2010 75.50 75.50 71.25 72.75 1,699 -3.25(-4.28%)
Jul 16, 2010 76.00 80.00 72.75 76.00 2,113 -1.00(-1.30%)
Jul 15, 2010 75.25 78.97 75.25 77.00 1,231 -1.00(-1.28%)
Jul 14, 2010 76.50 79.25 74.75 78.00 1,272 +1.75(+2.30%)
Jul 13, 2010 79.50 79.50 75.50 76.25 2,420 +0.00(+0.00%)
Jul 12, 2010 69.50 76.25 68.75 76.25 3,176 +7.00(+10.11%)
Jul 09, 2010 70.50 70.98 69.25 69.25 1,688 -1.00(-1.43%)
Jul 08, 2010 70.50 70.50 70.00 70.25 1,004 +0.75(+1.08%)
Jul 07, 2010 68.75 69.50 68.25 69.50 2,318 +1.25(+1.83%)
Jul 06, 2010 69.00 69.75 67.75 68.25 1,777 +0.75(+1.11%)
Jul 02, 2010 68.75 69.00 67.50 67.50 1,285 -1.25(-1.82%)
Jul 01, 2010 73.00 73.00 66.25 68.75 3,203 -4.00(-5.50%)
Jun 30, 2010 73.25 76.25 72.75 72.75 715 +0.25(+0.34%)
Jun 29, 2010 77.75 80.50 72.50 72.50 3,805 -7.50(-9.38%)
Jun 25, 2010 79.50 81.25 77.75 80.00 4,770 +1.00(+1.27%)
Jun 24, 2010 78.25 80.00 77.75 79.00 2,060 +0.50(+0.64%)
Jun 23, 2010 78.82 79.50 78.50 78.50 550 +0.25(+0.32%)
Jun 22, 2010 80.75 81.67 77.50 78.25 1,789 -2.50(-3.10%)
Jun 21, 2010 81.00 83.25 78.75 80.75 3,683 -0.25(-0.31%)
Jun 18, 2010 77.50 81.00 77.50 81.00 2,486 +3.50(+4.52%)
Jun 17, 2010 79.00 80.75 77.50 77.50 1,597 -2.50(-3.12%)
Jun 16, 2010 79.00 81.50 78.75 80.00 2,424 +0.50(+0.63%)
Jun 15, 2010 78.75 80.00 78.25 79.50 2,624 +1.75(+2.25%)
Jun 14, 2010 75.75 78.50 75.75 77.75 4,374 +2.25(+2.98%)
Jun 11, 2010 74.75 75.50 74.25 75.50 1,490 +2.00(+2.72%)
Jun 10, 2010 73.25 76.25 70.84 73.50 1,269 +2.75(+3.89%)
Jun 09, 2010 71.25 72.75 70.00 70.75 950 +0.50(+0.71%)
Jun 08, 2010 72.75 73.97 70.25 70.25 1,055 -1.20(-1.68%)
Jun 07, 2010 76.00 76.75 70.50 71.45 2,380 -3.30(-4.41%)
Jun 04, 2010 75.00 77.50 74.09 74.75 5,966 +1.25(+1.70%)
Jun 03, 2010 69.50 74.00 69.25 73.50 2,086 +3.00(+4.26%)
Jun 02, 2010 67.65 70.50 66.50 70.50 2,490 +3.75(+5.62%)
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.