Athersys Inc (NQ: ATHX )

0.6533 -0.0068 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 50.75 53.00 50.75 52.25 0 +1.50(+2.96%)
Nov 27, 2013 52.00 53.75 49.50 50.75 0 -0.75(-1.46%)
Nov 26, 2013 53.50 55.50 51.25 51.50 0 -1.75(-3.29%)
Nov 25, 2013 52.50 53.75 51.00 53.25 0 +2.75(+5.45%)
Nov 22, 2013 51.00 54.75 49.50 50.50 0 +0.25(+0.50%)
Nov 21, 2013 47.00 51.50 46.00 50.25 0 +4.25(+9.24%)
Nov 20, 2013 43.75 47.00 43.50 46.00 0 +1.25(+2.79%)
Nov 19, 2013 44.25 44.75 43.50 44.75 0 +0.75(+1.70%)
Nov 18, 2013 45.00 45.00 42.50 44.00 0 -0.75(-1.68%)
Nov 15, 2013 45.00 46.00 44.00 44.75 0 +2.25(+5.29%)
Nov 14, 2013 40.25 42.50 40.25 42.50 0 +3.00(+7.59%)
Nov 12, 2013 40.50 41.00 39.50 39.50 0 -0.75(-1.86%)
Nov 11, 2013 40.25 41.25 40.25 40.25 0 +0.00(+0.00%)
Nov 08, 2013 40.50 41.00 40.25 40.25 0 -0.75(-1.83%)
Nov 07, 2013 42.00 42.00 40.75 41.00 0 -0.75(-1.80%)
Nov 06, 2013 41.75 42.25 41.75 41.75 0 -0.50(-1.18%)
Nov 05, 2013 42.50 43.00 42.00 42.25 0 -0.25(-0.59%)
Nov 04, 2013 42.25 43.25 42.25 42.50 0 +0.00(+0.00%)
Nov 01, 2013 42.90 44.00 42.00 42.50 0 -0.25(-0.58%)
Oct 31, 2013 43.00 43.25 42.00 42.75 0 +0.00(+0.00%)
Oct 30, 2013 43.00 43.96 42.75 42.75 0 -0.50(-1.16%)
Oct 29, 2013 43.75 44.23 43.00 43.25 0 -0.25(-0.57%)
Oct 28, 2013 43.50 44.95 42.75 43.50 0 +0.00(+0.00%)
Oct 25, 2013 44.00 44.50 43.25 43.50 0 -0.25(-0.57%)
Oct 24, 2013 43.25 45.00 43.25 43.75 0 +0.25(+0.57%)
Oct 23, 2013 43.50 44.60 43.00 43.50 0 +0.25(+0.58%)
Oct 22, 2013 44.38 44.50 42.75 43.25 0 -0.50(-1.14%)
Oct 21, 2013 43.75 44.75 43.00 43.75 0 -0.50(-1.13%)
Oct 18, 2013 45.25 45.75 44.00 44.25 10,975 -1.25(-2.75%)
Oct 17, 2013 45.75 47.00 45.00 45.50 0 -0.25(-0.55%)
Oct 16, 2013 45.75 46.25 44.00 45.75 0 +0.50(+1.10%)
Oct 15, 2013 45.75 46.75 45.25 45.25 0 -0.50(-1.09%)
Oct 14, 2013 48.00 48.25 45.25 45.75 0 -2.25(-4.69%)
Oct 11, 2013 46.50 48.00 46.50 48.00 0 +1.50(+3.23%)
Oct 10, 2013 45.75 47.50 45.46 46.50 0 +1.50(+3.33%)
Oct 09, 2013 46.25 47.50 41.75 45.00 0 -1.25(-2.70%)
Oct 08, 2013 48.75 51.00 44.50 46.25 0 -2.00(-4.15%)
Oct 07, 2013 41.25 48.50 41.25 48.25 53,824 +7.00(+16.97%)
Oct 04, 2013 40.50 41.75 40.25 41.25 0 +1.00(+2.48%)
Oct 03, 2013 41.25 41.99 40.00 40.25 0 -1.00(-2.42%)
Oct 02, 2013 41.25 41.75 40.75 41.25 0 +0.00(+0.00%)
Oct 01, 2013 40.75 42.25 40.75 41.25 0 -1.25(-2.94%)
Sep 27, 2013 42.25 42.75 41.75 42.50 0 +0.50(+1.19%)
Sep 26, 2013 43.25 43.25 40.50 42.00 0 -0.88(-2.04%)
Sep 25, 2013 43.25 43.25 42.75 42.88 0 -0.12(-0.29%)
Sep 24, 2013 43.25 43.50 42.50 43.00 0 -0.50(-1.15%)
Sep 23, 2013 45.00 45.25 42.50 43.50 0 -1.50(-3.33%)
Sep 20, 2013 45.50 46.75 45.00 45.00 0 -1.00(-2.17%)
Sep 19, 2013 44.75 47.50 44.75 46.00 0 +1.50(+3.37%)
Sep 18, 2013 43.75 45.00 42.75 44.50 0 +1.25(+2.89%)
Sep 17, 2013 43.25 44.50 42.75 43.25 0 +0.00(+0.00%)
Sep 16, 2013 43.81 44.75 43.25 43.25 0 -0.50(-1.14%)
Sep 13, 2013 45.00 45.23 43.75 43.75 0 -1.00(-2.23%)
Sep 12, 2013 42.75 45.50 42.25 44.75 0 +2.00(+4.68%)
Sep 11, 2013 42.75 43.50 42.25 42.75 0 +0.00(+0.00%)
Sep 10, 2013 43.50 43.75 42.25 42.75 0 -0.75(-1.72%)
Sep 09, 2013 42.25 43.75 42.25 43.50 0 +1.25(+2.96%)
Sep 06, 2013 42.75 43.50 42.25 42.25 0 -1.00(-2.31%)
Sep 05, 2013 43.75 44.00 42.00 43.25 0 -0.75(-1.70%)
Sep 04, 2013 44.75 44.75 43.00 44.00 0 -0.75(-1.68%)
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.