Athersys Inc (NQ: ATHX )

1.850 +0.220 (+13.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 1.880 1.890 1.814 1.870 25,713 +0.01(+0.54%)
Jan 30, 2012 1.910 1.930 1.840 1.860 20,566 -0.07(-3.63%)
Jan 27, 2012 1.900 1.940 1.860 1.930 47,388 +0.05(+2.42%)
Jan 26, 2012 1.920 1.929 1.800 1.884 41,131 +0.02(+1.31%)
Jan 25, 2012 1.880 1.940 1.860 1.860 66,306 -0.02(-1.06%)
Jan 24, 2012 1.990 2.060 1.870 1.880 103,330 -0.14(-6.93%)
Jan 23, 2012 2.000 2.105 2.000 2.020 71,682 +0.01(+0.50%)
Jan 20, 2012 2.090 2.100 2.000 2.010 36,140 -0.09(-4.29%)
Jan 19, 2012 2.100 2.117 2.060 2.100 49,929 +0.02(+0.96%)
Jan 18, 2012 2.030 2.110 1.950 2.080 51,990 +0.04(+1.96%)
Jan 17, 2012 2.100 2.140 2.030 2.040 20,200 -0.07(-3.31%)
Jan 13, 2012 2.040 2.130 1.990 2.110 55,895 +0.06(+2.92%)
Jan 12, 2012 2.110 2.122 2.030 2.050 45,710 -0.08(-3.76%)
Jan 11, 2012 2.100 2.170 2.050 2.130 41,150 -0.01(-0.47%)
Jan 10, 2012 2.150 2.150 2.070 2.140 17,855 +0.06(+2.88%)
Jan 09, 2012 2.000 2.199 2.000 2.080 50,990 +0.04(+1.96%)
Jan 06, 2012 2.230 2.260 2.040 2.040 76,011 -0.09(-4.23%)
Jan 05, 2012 2.020 2.150 1.975 2.130 166,547 +0.16(+8.12%)
Jan 04, 2012 1.900 2.000 1.890 1.970 80,181 +0.24(+13.87%)
Dec 30, 2011 1.740 1.790 1.700 1.730 71,795 -0.01(-0.57%)
Dec 29, 2011 1.780 1.850 1.740 1.740 29,031 -0.02(-1.14%)
Dec 28, 2011 1.840 1.880 1.740 1.760 68,960 -0.05(-2.76%)
Dec 27, 2011 1.750 1.810 1.750 1.810 62,085 +0.03(+1.69%)
Dec 23, 2011 1.770 1.824 1.740 1.780 41,498 -0.05(-2.73%)
Dec 21, 2011 1.855 1.880 1.810 1.830 32,831 -0.03(-1.61%)
Dec 20, 2011 1.770 1.890 1.770 1.860 94,660 +0.09(+5.08%)
Dec 19, 2011 1.730 1.890 1.720 1.770 79,291 +0.01(+0.57%)
Dec 16, 2011 1.900 1.950 1.750 1.760 180,768 -0.16(-8.33%)
Dec 15, 2011 1.940 1.940 1.800 1.920 76,618 +0.03(+1.59%)
Dec 14, 2011 1.990 2.000 1.750 1.890 154,631 -0.10(-5.03%)
Dec 13, 2011 2.200 2.260 1.910 1.990 175,159 -0.17(-7.87%)
Dec 12, 2011 2.030 2.180 2.030 2.160 172,344 +0.13(+6.40%)
Dec 09, 2011 2.030 2.130 2.000 2.030 78,834 -0.03(-1.46%)
Dec 08, 2011 2.070 2.280 1.970 2.060 245,969 -0.05(-2.37%)
Dec 07, 2011 2.080 2.210 1.900 2.110 217,227 +0.03(+1.44%)
Dec 06, 2011 2.170 2.170 1.960 2.080 212,461 -0.09(-4.15%)
Dec 05, 2011 1.860 2.420 1.820 2.170 939,531 +0.51(+30.72%)
Dec 02, 2011 1.350 1.700 1.330 1.660 263,603 +0.34(+25.76%)
Dec 01, 2011 1.300 1.330 1.290 1.320 19,250 +0.03(+2.33%)
Nov 30, 2011 1.310 1.310 1.250 1.290 53,174 +0.02(+1.57%)
Nov 29, 2011 1.300 1.300 1.240 1.270 38,413 +0.03(+2.42%)
Nov 28, 2011 1.250 1.277 1.200 1.240 38,468 +0.02(+1.64%)
Nov 25, 2011 1.240 1.280 1.210 1.220 31,587 -0.02(-1.61%)
Nov 23, 2011 1.210 1.250 1.210 1.240 51,480 +0.01(+0.81%)
Nov 22, 2011 1.211 1.290 1.190 1.230 64,607 +0.02(+1.65%)
Nov 21, 2011 1.180 1.260 1.150 1.210 189,151 +0.03(+2.54%)
Nov 18, 2011 1.240 1.250 1.131 1.180 95,455 -0.04(-3.28%)
Nov 17, 2011 1.260 1.304 1.220 1.220 71,859 -0.06(-4.69%)
Nov 16, 2011 1.280 1.290 1.250 1.280 38,895 -0.02(-1.54%)
Nov 15, 2011 1.395 1.395 1.300 1.300 139,850 -0.03(-2.26%)
Nov 14, 2011 1.370 1.450 1.330 1.330 48,299 -0.04(-2.92%)
Nov 11, 2011 1.420 1.450 1.350 1.370 64,011 -0.02(-1.44%)
Nov 10, 2011 1.400 1.404 1.370 1.390 17,395 +0.03(+2.21%)
Nov 09, 2011 1.380 1.470 1.360 1.360 33,143 -0.04(-2.86%)
Nov 08, 2011 1.360 1.460 1.350 1.400 74,714 +0.02(+1.45%)
Nov 07, 2011 1.390 1.420 1.350 1.380 51,990 -0.03(-1.81%)
Nov 04, 2011 1.400 1.410 1.330 1.405 108,176 +0.01(+0.39%)
Nov 03, 2011 1.370 1.434 1.310 1.400 74,964 +0.01(+0.72%)
Nov 02, 2011 1.520 1.530 1.365 1.390 44,942 -0.10(-6.71%)
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.