Athersys Inc (NQ: ATHX )

1.030 USD -0.060 (-5.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 1.010 1.010 0.9800 0.9901 327,856 +0.02(+1.55%)
Oct 26, 2012 1.010 0.9750 0.9750 0.9750 3,690,700 -0.04(-3.47%)
Oct 25, 2012 0.9550 1.100 0.9550 1.010 685,638 +0.01(+1.00%)
Oct 24, 2012 1.030 1.050 0.9800 1.000 725,708 -0.05(-4.77%)
Oct 23, 2012 1.090 1.090 1.030 1.050 468,409 -0.15(-12.49%)
Oct 19, 2012 1.170 1.200 1.160 1.200 384,265 +0.04(+3.45%)
Oct 18, 2012 1.210 1.230 1.160 1.160 324,713 -0.03(-2.52%)
Oct 17, 2012 1.200 1.210 1.180 1.190 196,053 -0.02(-1.66%)
Oct 16, 2012 1.220 1.250 1.200 1.210 119,646 +0.00(+0.01%)
Oct 15, 2012 1.200 1.250 1.170 1.210 293,097 +0.00(+0.00%)
Oct 12, 2012 1.210 1.210 1.170 1.210 110,631 +0.02(+1.68%)
Oct 11, 2012 1.210 1.210 1.150 1.190 196,265 +0.01(+0.85%)
Oct 10, 2012 1.260 1.270 1.180 1.180 353,952 -0.06(-4.84%)
Oct 09, 2012 1.220 1.240 1.160 1.240 1,011,468 -0.08(-6.06%)
Oct 08, 2012 1.300 1.340 1.300 1.320 319,377 -0.01(-0.75%)
Oct 05, 2012 1.410 1.470 1.320 1.330 1,509,967 +0.02(+1.53%)
Oct 04, 2012 1.310 1.339 1.270 1.310 164,275 -0.02(-1.50%)
Oct 03, 2012 1.300 1.400 1.250 1.330 1,369,043 +0.04(+2.70%)
Oct 02, 2012 1.270 1.310 1.270 1.295 199,033 +0.00(+0.39%)
Oct 01, 2012 1.420 1.420 1.280 1.290 568,889 -0.10(-7.19%)
Sep 28, 2012 1.370 1.400 1.350 1.390 146,590 -0.01(-0.71%)
Sep 27, 2012 1.430 1.470 1.370 1.400 568,398 -0.05(-3.45%)
Sep 26, 2012 1.490 1.490 1.430 1.450 50,311 -0.04(-2.68%)
Sep 25, 2012 1.490 1.520 1.480 1.490 34,492 +0.01(+0.68%)
Sep 24, 2012 1.480 1.510 1.470 1.480 34,315 +0.01(+0.68%)
Sep 21, 2012 1.510 1.540 1.470 1.470 104,506 -0.04(-2.65%)
Sep 20, 2012 1.520 1.520 1.490 1.510 100,073 +0.00(+0.00%)
Sep 19, 2012 1.510 1.540 1.490 1.510 118,807 +0.02(+1.34%)
Sep 18, 2012 1.520 1.540 1.490 1.490 40,859 +0.00(+0.01%)
Sep 17, 2012 1.500 1.520 1.490 1.490 27,279 +0.00(+0.00%)
Sep 14, 2012 1.470 1.530 1.470 1.490 87,483 +0.01(+0.68%)
Sep 13, 2012 1.520 1.570 1.470 1.480 137,642 -0.02(-1.33%)
Sep 12, 2012 1.520 1.530 1.490 1.500 37,620 +0.01(+0.67%)
Sep 11, 2012 1.550 1.550 1.490 1.490 82,261 +0.00(+0.00%)
Sep 10, 2012 1.490 1.520 1.480 1.490 37,862 -0.02(-1.65%)
Sep 07, 2012 1.530 1.540 1.480 1.515 111,190 +0.01(+1.00%)
Sep 06, 2012 1.500 1.540 1.480 1.500 90,882 +0.02(+1.35%)
Sep 05, 2012 1.540 1.540 1.480 1.480 101,743 -0.04(-2.63%)
Sep 04, 2012 1.520 1.570 1.510 1.520 118,341 +0.01(+0.66%)
Aug 31, 2012 1.510 1.550 1.510 1.510 101,981 -0.02(-1.31%)
Aug 30, 2012 1.500 1.530 1.500 1.530 19,500 +0.02(+1.32%)
Aug 29, 2012 1.520 1.570 1.510 1.510 60,164 -0.02(-1.31%)
Aug 27, 2012 1.530 1.530 1.510 1.530 48,768 +0.01(+0.66%)
Aug 24, 2012 1.540 1.540 1.501 1.520 44,254 +0.01(+0.66%)
Aug 23, 2012 1.500 1.550 1.500 1.510 33,813 +0.01(+0.67%)
Aug 22, 2012 1.520 1.530 1.500 1.500 50,606 -0.02(-1.32%)
Aug 21, 2012 1.530 1.540 1.500 1.520 33,315 -0.01(-0.59%)
Aug 20, 2012 1.570 1.593 1.500 1.529 86,835 -0.04(-2.61%)
Aug 17, 2012 1.610 1.610 1.560 1.570 56,938 -0.01(-0.63%)
Aug 16, 2012 1.550 1.600 1.540 1.580 91,575 +0.06(+3.95%)
Aug 15, 2012 1.590 1.590 1.490 1.520 62,539 +0.02(+1.33%)
Aug 14, 2012 1.510 1.550 1.490 1.500 104,755 -0.05(-3.10%)
Aug 13, 2012 1.550 1.570 1.520 1.548 42,649 -0.02(-1.40%)
Aug 10, 2012 1.580 1.600 1.540 1.570 54,484 +0.04(+2.61%)
Aug 09, 2012 1.550 1.550 1.500 1.530 21,000 +0.00(+0.00%)
Aug 08, 2012 1.511 1.560 1.490 1.530 69,550 -0.03(-1.92%)
Aug 07, 2012 1.540 1.580 1.510 1.560 47,991 -0.00(-0.01%)
Aug 06, 2012 1.540 1.590 1.530 1.560 61,727 +0.01(+0.65%)
Aug 03, 2012 1.520 1.550 1.480 1.550 67,993 +0.02(+1.31%)
Aug 02, 2012 1.520 1.540 1.483 1.530 71,285 +0.01(+0.66%)
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.