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 (%)
Mar 28, 2013 38.25 44.50 38.25 42.00 149,341 +4.50(+12.00%)
Mar 27, 2013 37.25 37.75 36.50 37.50 8,517 +0.25(+0.67%)
Mar 26, 2013 36.75 38.00 36.25 37.25 32,140 +0.25(+0.68%)
Mar 25, 2013 38.75 38.75 37.00 37.00 10,713 -1.00(-2.63%)
Mar 22, 2013 38.25 38.25 37.25 38.00 9,126 +0.25(+0.66%)
Mar 21, 2013 38.50 39.50 37.75 37.75 8,854 -0.75(-1.95%)
Mar 20, 2013 39.75 39.75 37.38 38.50 10,820 +0.00(+0.00%)
Mar 19, 2013 39.50 39.50 37.75 38.50 9,109 -0.50(-1.28%)
Mar 18, 2013 38.50 40.25 38.25 39.00 20,669 -1.00(-2.50%)
Mar 15, 2013 39.50 40.50 38.50 40.00 20,742 +1.25(+3.23%)
Mar 14, 2013 37.75 40.00 37.50 38.75 6,550 +0.50(+1.31%)
Mar 13, 2013 40.50 40.50 37.75 38.25 11,745 -0.50(-1.29%)
Mar 12, 2013 39.00 40.00 38.75 38.75 6,936 -0.25(-0.64%)
Mar 11, 2013 39.25 40.25 38.75 39.00 15,103 +0.00(+0.00%)
Mar 08, 2013 39.50 39.50 38.50 39.00 9,738 +0.50(+1.30%)
Mar 07, 2013 39.50 40.00 38.50 38.50 13,761 -0.50(-1.28%)
Mar 06, 2013 39.00 40.50 39.00 39.00 12,261 -0.25(-0.64%)
Mar 05, 2013 38.75 40.25 38.25 39.25 17,089 +1.00(+2.61%)
Mar 04, 2013 37.00 38.75 36.50 38.25 10,644 +0.50(+1.32%)
Mar 01, 2013 38.25 38.75 37.50 37.75 8,952 -0.50(-1.31%)
Feb 28, 2013 39.00 39.25 38.00 38.25 9,980 +0.00(+0.00%)
Feb 27, 2013 36.00 38.25 36.00 38.25 8,576 +1.50(+4.08%)
Feb 26, 2013 38.00 38.75 35.50 36.75 22,361 -2.25(-5.77%)
Feb 22, 2013 41.00 41.00 37.50 39.00 20,832 +0.75(+1.96%)
Feb 21, 2013 41.25 42.00 35.50 38.25 62,106 -3.38(-8.11%)
Feb 20, 2013 42.50 43.00 41.25 41.62 19,958 -0.62(-1.48%)
Feb 19, 2013 43.75 43.75 41.75 42.25 21,685 -0.25(-0.59%)
Feb 15, 2013 42.50 43.25 42.00 42.50 13,977 +0.00(+0.00%)
Feb 14, 2013 43.50 43.50 41.75 42.50 8,926 -0.25(-0.58%)
Feb 13, 2013 43.50 43.75 41.50 42.75 20,448 -0.50(-1.16%)
Feb 12, 2013 46.25 47.00 41.75 43.25 37,556 -1.50(-3.35%)
Feb 11, 2013 41.75 44.75 40.50 44.75 54,973 +3.75(+9.15%)
Feb 08, 2013 41.75 41.75 39.50 41.00 35,355 -0.50(-1.20%)
Feb 07, 2013 41.25 42.25 38.75 41.50 32,194 +0.00(+0.00%)
Feb 06, 2013 41.75 42.00 38.75 41.50 28,572 -1.50(-3.49%)
Feb 04, 2013 41.75 44.75 40.50 43.00 70,171 +2.50(+6.17%)
Feb 01, 2013 43.25 47.25 35.00 40.50 184,133 +0.25(+0.62%)
Jan 31, 2013 36.25 40.75 35.50 40.25 131,527 +5.25(+15.00%)
Jan 30, 2013 34.00 35.50 33.50 35.00 57,114 +1.50(+4.48%)
Jan 29, 2013 32.75 34.25 32.50 33.50 47,823 +1.25(+3.88%)
Jan 28, 2013 31.75 32.75 30.50 32.25 22,789 +1.00(+3.20%)
Jan 25, 2013 32.00 32.00 30.75 31.25 19,686 -0.50(-1.57%)
Jan 24, 2013 33.00 33.00 31.50 31.75 19,168 -1.25(-3.79%)
Jan 23, 2013 33.00 34.25 32.50 33.00 35,477 -0.50(-1.49%)
Jan 22, 2013 32.75 33.75 31.75 33.50 69,135 +2.25(+7.20%)
Jan 18, 2013 31.25 31.50 30.00 31.25 18,682 +0.00(+0.00%)
Jan 17, 2013 31.75 31.75 30.50 31.25 17,233 +0.50(+1.63%)
Jan 16, 2013 30.00 31.75 29.25 30.75 33,926 +0.50(+1.65%)
Jan 15, 2013 29.75 30.25 28.75 30.25 10,617 +0.00(+0.00%)
Jan 14, 2013 29.00 30.25 28.75 30.25 12,147 +1.25(+4.31%)
Jan 11, 2013 29.00 30.00 28.50 29.00 18,558 +0.75(+2.65%)
Jan 10, 2013 29.50 30.00 28.00 28.25 24,334 -1.75(-5.83%)
Jan 09, 2013 30.25 30.25 29.25 30.00 11,225 +0.00(+0.00%)
Jan 08, 2013 30.00 30.00 28.75 30.00 9,942 +0.25(+0.84%)
Jan 07, 2013 30.50 30.50 29.00 29.75 12,241 +0.25(+0.85%)
Jan 04, 2013 27.75 30.75 27.75 29.50 35,799 +1.00(+3.51%)
Jan 03, 2013 28.50 29.50 27.75 28.50 21,976 -0.25(-0.87%)
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.