Athersys Inc (NQ: ATHX )

0.2699 +0.0113 (+4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 2.430 2.500 2.500 2.500 1,482,600 +0.07(+2.88%)
Dec 30, 2013 2.450 2.450 2.330 2.430 1,165,739 +0.00(+0.00%)
Dec 27, 2013 2.500 2.520 2.400 2.430 1,234,313 -0.04(-1.62%)
Dec 26, 2013 2.350 2.490 2.342 2.470 1,861,472 +0.14(+5.78%)
Dec 24, 2013 2.350 2.380 2.300 2.335 766,752 +0.02(+0.65%)
Dec 23, 2013 2.220 2.320 2.190 2.320 1,723,466 +0.15(+6.91%)
Dec 20, 2013 2.190 2.300 2.150 2.170 2,992,008 +0.05(+2.36%)
Dec 19, 2013 2.080 2.150 2.020 2.120 2,188,327 +0.06(+2.91%)
Dec 18, 2013 2.080 2.081 2.020 2.060 784,373 -0.01(-0.48%)
Dec 17, 2013 2.180 2.200 2.050 2.070 2,007,715 +0.03(+1.72%)
Dec 16, 2013 2.060 2.100 2.000 2.035 870,796 +0.01(+0.25%)
Dec 13, 2013 2.000 2.100 1.990 2.030 1,291,553 +0.13(+6.84%)
Dec 12, 2013 1.920 1.920 1.850 1.900 565,375 -0.03(-1.55%)
Dec 11, 2013 1.950 1.975 1.890 1.930 493,856 -0.01(-0.52%)
Dec 10, 2013 1.970 1.970 1.870 1.940 821,335 +0.00(+0.00%)
Dec 09, 2013 2.050 2.070 1.900 1.940 1,301,045 -0.11(-5.37%)
Dec 06, 2013 2.230 2.250 2.040 2.050 0 -0.17(-7.66%)
Dec 05, 2013 2.240 2.260 2.210 2.220 0 +0.02(+0.91%)
Dec 04, 2013 2.160 2.220 2.160 2.200 0 +0.05(+2.33%)
Dec 03, 2013 2.140 2.180 2.125 2.150 0 +0.02(+0.94%)
Dec 02, 2013 2.120 2.150 2.100 2.130 0 +0.04(+1.91%)
Nov 29, 2013 2.030 2.120 2.030 2.090 0 +0.06(+2.96%)
Nov 27, 2013 2.080 2.150 1.980 2.030 0 -0.03(-1.46%)
Nov 26, 2013 2.140 2.220 2.050 2.060 0 -0.07(-3.29%)
Nov 25, 2013 2.100 2.150 2.040 2.130 0 +0.11(+5.45%)
Nov 22, 2013 2.040 2.190 1.980 2.020 0 +0.01(+0.50%)
Nov 21, 2013 1.880 2.060 1.840 2.010 0 +0.17(+9.24%)
Nov 20, 2013 1.750 1.880 1.740 1.840 0 +0.05(+2.79%)
Nov 19, 2013 1.770 1.790 1.740 1.790 0 +0.03(+1.70%)
Nov 18, 2013 1.800 1.800 1.700 1.760 0 -0.03(-1.68%)
Nov 15, 2013 1.800 1.840 1.760 1.790 0 +0.09(+5.29%)
Nov 14, 2013 1.610 1.700 1.610 1.700 0 +0.12(+7.59%)
Nov 12, 2013 1.620 1.640 1.580 1.580 0 -0.03(-1.86%)
Nov 11, 2013 1.610 1.650 1.610 1.610 0 +0.00(+0.00%)
Nov 08, 2013 1.620 1.640 1.610 1.610 0 -0.03(-1.83%)
Nov 07, 2013 1.680 1.680 1.630 1.640 0 -0.03(-1.80%)
Nov 06, 2013 1.670 1.690 1.670 1.670 0 -0.02(-1.18%)
Nov 05, 2013 1.700 1.720 1.680 1.690 0 -0.01(-0.59%)
Nov 04, 2013 1.690 1.730 1.690 1.700 0 +0.00(+0.00%)
Nov 01, 2013 1.716 1.760 1.680 1.700 0 -0.01(-0.58%)
Oct 31, 2013 1.720 1.730 1.680 1.710 0 +0.00(+0.00%)
Oct 30, 2013 1.720 1.758 1.710 1.710 0 -0.02(-1.16%)
Oct 29, 2013 1.750 1.769 1.720 1.730 0 -0.01(-0.57%)
Oct 28, 2013 1.740 1.798 1.710 1.740 0 +0.00(+0.00%)
Oct 25, 2013 1.760 1.780 1.730 1.740 0 -0.01(-0.57%)
Oct 24, 2013 1.730 1.800 1.730 1.750 0 +0.01(+0.57%)
Oct 23, 2013 1.740 1.784 1.720 1.740 0 +0.01(+0.58%)
Oct 22, 2013 1.775 1.780 1.710 1.730 0 -0.02(-1.14%)
Oct 21, 2013 1.750 1.790 1.720 1.750 0 -0.02(-1.13%)
Oct 18, 2013 1.810 1.830 1.760 1.770 274,376 -0.05(-2.75%)
Oct 17, 2013 1.830 1.880 1.800 1.820 0 -0.01(-0.55%)
Oct 16, 2013 1.830 1.850 1.760 1.830 0 +0.02(+1.10%)
Oct 15, 2013 1.830 1.870 1.810 1.810 0 -0.02(-1.09%)
Oct 14, 2013 1.920 1.930 1.810 1.830 0 -0.09(-4.69%)
Oct 11, 2013 1.860 1.920 1.860 1.920 0 +0.06(+3.23%)
Oct 10, 2013 1.830 1.900 1.818 1.860 0 +0.06(+3.33%)
Oct 09, 2013 1.850 1.900 1.670 1.800 0 -0.05(-2.70%)
Oct 08, 2013 1.950 2.040 1.780 1.850 0 -0.08(-4.15%)
Oct 07, 2013 1.650 1.940 1.650 1.930 1,345,614 +0.28(+16.97%)
Oct 04, 2013 1.620 1.670 1.610 1.650 0 +0.04(+2.48%)
Oct 03, 2013 1.650 1.680 1.600 1.610 0 -0.04(-2.42%)
Oct 02, 2013 1.650 1.670 1.630 1.650 0 +0.00(+0.00%)
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.