Athersys Inc (NQ: ATHX )

1.540 USD -0.010 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 1.950 2.050 1.915 2.020 93,149 +0.07(+3.59%)
Feb 28, 2012 1.990 2.000 1.950 1.950 42,209 -0.03(-1.52%)
Feb 27, 2012 2.010 2.030 1.930 1.980 59,137 -0.05(-2.46%)
Feb 24, 2012 2.010 2.080 1.951 2.030 91,436 +0.04(+2.01%)
Feb 23, 2012 1.940 2.000 1.920 1.990 96,295 +0.07(+3.65%)
Feb 22, 2012 1.890 1.940 1.880 1.920 75,467 +0.03(+1.59%)
Feb 21, 2012 1.900 1.940 1.870 1.890 43,115 +0.00(+0.00%)
Feb 17, 2012 1.910 1.920 1.880 1.890 93,124 +0.01(+0.53%)
Feb 16, 2012 1.820 1.950 1.820 1.880 67,221 +0.04(+2.17%)
Feb 15, 2012 1.890 1.910 1.840 1.840 77,759 -0.01(-0.54%)
Feb 14, 2012 1.940 1.941 1.850 1.850 67,292 -0.05(-2.63%)
Feb 13, 2012 1.870 1.920 1.851 1.900 46,153 +0.05(+2.70%)
Feb 10, 2012 1.890 1.890 1.850 1.850 49,936 -0.03(-1.60%)
Feb 09, 2012 1.900 1.920 1.880 1.880 51,936 -0.01(-0.53%)
Feb 08, 2012 1.920 1.950 1.880 1.890 73,967 -0.03(-1.56%)
Feb 07, 2012 1.930 1.990 1.910 1.920 60,763 -0.01(-0.52%)
Feb 06, 2012 1.970 2.000 1.920 1.930 196,119 +0.03(+1.58%)
Feb 03, 2012 1.920 2.050 1.860 1.900 225,256 +0.03(+1.60%)
Feb 02, 2012 1.920 1.920 1.800 1.870 218,529 +0.04(+2.19%)
Feb 01, 2012 1.900 2.330 1.821 1.830 654,340 -0.04(-2.14%)
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%)
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.