Athersys Inc (NQ: ATHX )

0.5952 -0.0108 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 55.50 56.50 55.50 56.25 1,566 +1.00(+1.81%)
Aug 30, 2011 55.75 56.25 55.00 55.25 1,475 -0.50(-0.90%)
Aug 29, 2011 54.25 56.00 54.00 55.75 1,929 +2.75(+5.19%)
Aug 26, 2011 49.75 53.75 49.75 53.00 2,595 +2.25(+4.43%)
Aug 25, 2011 48.50 51.50 47.75 50.75 2,768 +3.50(+7.41%)
Aug 24, 2011 47.25 48.11 45.75 47.25 2,097 +0.25(+0.53%)
Aug 23, 2011 46.25 49.00 46.25 47.00 2,130 +1.00(+2.17%)
Aug 22, 2011 47.75 48.00 45.75 46.00 1,685 -0.75(-1.60%)
Aug 19, 2011 44.25 47.50 44.25 46.75 1,543 +1.00(+2.19%)
Aug 18, 2011 46.50 48.75 45.35 45.75 2,306 -3.50(-7.11%)
Aug 17, 2011 50.25 51.50 47.75 49.25 1,784 -1.00(-1.99%)
Aug 16, 2011 51.25 51.75 50.25 50.25 1,194 -1.50(-2.90%)
Aug 15, 2011 51.00 54.16 51.00 51.75 2,016 +1.00(+1.97%)
Aug 12, 2011 51.00 51.75 50.25 50.75 2,842 +1.00(+2.01%)
Aug 11, 2011 50.00 52.00 48.00 49.75 4,229 +1.75(+3.65%)
Aug 10, 2011 53.50 53.50 45.75 48.00 5,891 -4.75(-9.00%)
Aug 09, 2011 51.00 54.50 45.00 52.75 7,827 +7.00(+15.30%)
Aug 08, 2011 51.00 51.25 25.00 45.75 15,783 -9.75(-17.57%)
Aug 05, 2011 60.00 61.25 54.75 55.50 8,688 -4.50(-7.50%)
Aug 04, 2011 63.50 65.00 59.38 60.00 5,531 -3.75(-5.88%)
Aug 03, 2011 65.00 65.00 60.00 63.75 6,463 -1.33(-2.04%)
Aug 02, 2011 68.50 68.50 65.00 65.08 3,590 -2.92(-4.30%)
Aug 01, 2011 68.75 69.72 66.30 68.00 2,437 -0.50(-0.73%)
Jul 29, 2011 65.75 68.75 65.00 68.50 2,918 +1.75(+2.62%)
Jul 28, 2011 68.75 69.50 65.00 66.75 2,900 -1.25(-1.84%)
Jul 27, 2011 68.75 69.75 67.00 68.00 4,154 -2.00(-2.86%)
Jul 26, 2011 69.00 71.25 68.20 70.00 4,249 -0.25(-0.36%)
Jul 25, 2011 67.75 70.45 67.50 70.25 1,778 +1.75(+2.55%)
Jul 22, 2011 68.00 69.22 67.50 68.50 1,292 +1.00(+1.48%)
Jul 21, 2011 66.25 68.50 65.78 67.50 1,306 +0.78(+1.17%)
Jul 20, 2011 66.25 68.05 66.25 66.72 1,352 +0.22(+0.34%)
Jul 19, 2011 67.75 67.75 66.25 66.50 1,133 -0.75(-1.12%)
Jul 18, 2011 68.75 68.75 67.25 67.25 1,599 -1.75(-2.54%)
Jul 15, 2011 69.00 69.75 68.00 69.00 1,687 -0.13(-0.19%)
Jul 14, 2011 68.75 70.86 68.75 69.13 1,677 -0.37(-0.53%)
Jul 13, 2011 71.25 71.25 68.75 69.50 2,786 -1.25(-1.77%)
Jul 12, 2011 71.00 71.25 68.75 70.75 2,018 +0.00(+0.00%)
Jul 11, 2011 70.00 71.50 70.00 70.75 2,041 -0.25(-0.35%)
Jul 08, 2011 68.75 71.25 68.50 71.00 3,464 +2.25(+3.27%)
Jul 07, 2011 69.75 69.75 67.50 68.75 1,372 -0.25(-0.36%)
Jul 06, 2011 68.00 70.00 68.00 69.00 2,131 +1.00(+1.47%)
Jul 05, 2011 68.00 69.28 67.50 68.00 2,710 +0.50(+0.74%)
Jul 01, 2011 67.50 67.50 66.00 67.50 1,651 -0.25(-0.37%)
Jun 30, 2011 68.75 70.25 66.75 67.75 2,905 -0.75(-1.09%)
Jun 29, 2011 68.25 68.50 66.50 68.50 1,210 +0.50(+0.74%)
Jun 28, 2011 68.75 68.75 67.34 68.00 1,371 +0.00(+0.00%)
Jun 27, 2011 68.00 68.75 65.50 68.00 1,536 -0.50(-0.73%)
Jun 24, 2011 66.25 69.00 65.27 68.50 1,208 +2.69(+4.09%)
Jun 23, 2011 67.00 67.00 65.25 65.81 696 -0.94(-1.41%)
Jun 22, 2011 66.00 67.50 65.50 66.75 487 +0.50(+0.76%)
Jun 21, 2011 65.75 67.00 64.25 66.25 1,769 +1.00(+1.53%)
Jun 20, 2011 64.75 67.50 63.75 65.25 3,623 -2.00(-2.97%)
Jun 17, 2011 67.25 71.97 66.93 67.25 3,338 +0.00(+0.00%)
Jun 16, 2011 65.00 68.00 64.25 67.25 1,932 +2.25(+3.46%)
Jun 15, 2011 66.25 67.00 64.50 65.00 2,749 -2.00(-2.99%)
Jun 14, 2011 69.00 69.00 67.00 67.00 1,915 -2.00(-2.90%)
Jun 13, 2011 64.32 72.50 64.32 69.00 3,535 +0.00(+0.00%)
Jun 10, 2011 66.50 69.50 65.00 69.00 2,903 +2.50(+3.76%)
Jun 09, 2011 63.75 66.75 63.75 66.50 1,923 +2.00(+3.10%)
Jun 08, 2011 67.00 67.00 64.00 64.50 2,909 -3.00(-4.44%)
Jun 07, 2011 68.25 68.50 66.50 67.50 1,741 +0.00(+0.00%)
Jun 06, 2011 69.08 71.00 67.50 67.50 2,258 -2.00(-2.88%)
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.