Athersys Inc (NQ: ATHX )

0.2816 -0.0020 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 2.850 2.880 2.770 2.880 692,146 +0.02(+0.70%)
Mar 30, 2015 2.920 2.940 2.820 2.860 933,300 -0.06(-2.05%)
Mar 27, 2015 2.840 2.990 2.800 2.920 1,333,612 +0.05(+1.74%)
Mar 26, 2015 2.820 2.900 2.580 2.870 2,307,835 +0.00(+0.00%)
Mar 25, 2015 3.240 3.250 2.700 2.870 4,350,470 -0.37(-11.42%)
Mar 24, 2015 3.290 3.310 3.190 3.240 1,471,952 -0.03(-0.92%)
Mar 23, 2015 3.190 3.430 3.140 3.270 2,832,209 +0.07(+2.19%)
Mar 20, 2015 3.190 3.250 3.100 3.200 1,860,092 +0.03(+0.95%)
Mar 19, 2015 3.100 3.200 3.050 3.170 1,762,935 +0.08(+2.59%)
Mar 18, 2015 3.050 3.160 3.010 3.090 1,672,540 +0.02(+0.65%)
Mar 17, 2015 3.000 3.075 2.950 3.070 1,753,959 +0.09(+3.02%)
Mar 16, 2015 2.870 2.990 2.817 2.980 1,659,959 +0.16(+5.67%)
Mar 13, 2015 2.880 2.950 2.690 2.820 1,792,065 -0.04(-1.40%)
Mar 12, 2015 2.860 2.910 2.660 2.860 1,300,964 -0.01(-0.17%)
Mar 11, 2015 2.900 2.940 2.809 2.865 526,741 +0.00(+0.00%)
Mar 10, 2015 2.870 2.950 2.800 2.865 690,391 -0.04(-1.55%)
Mar 09, 2015 3.020 3.020 2.880 2.910 728,791 -0.07(-2.35%)
Mar 06, 2015 2.880 2.980 2.860 2.980 738,945 +0.10(+3.47%)
Mar 05, 2015 3.000 3.050 2.850 2.880 1,069,041 -0.09(-3.03%)
Mar 04, 2015 2.910 3.000 2.790 2.970 1,505,765 +0.06(+2.06%)
Mar 03, 2015 2.910 3.000 2.870 2.910 1,365,266 -0.04(-1.36%)
Mar 02, 2015 3.080 3.290 2.850 2.950 7,690,572 +0.36(+13.90%)
Feb 27, 2015 2.550 2.620 2.495 2.590 666,670 +0.02(+0.78%)
Feb 26, 2015 2.580 2.630 2.240 2.570 1,324,489 +0.05(+1.98%)
Feb 25, 2015 2.580 2.760 2.510 2.520 1,649,587 -0.07(-2.70%)
Feb 24, 2015 2.570 2.590 2.450 2.590 742,222 +0.10(+4.02%)
Feb 23, 2015 2.420 2.600 2.400 2.490 1,650,425 +0.12(+5.06%)
Feb 20, 2015 2.430 2.460 2.360 2.370 808,289 -0.01(-0.42%)
Feb 19, 2015 2.290 2.450 2.260 2.380 2,092,745 +0.14(+6.25%)
Feb 18, 2015 2.250 2.270 2.210 2.240 808,759 +0.03(+1.36%)
Feb 17, 2015 2.150 2.250 2.120 2.210 1,003,131 +0.09(+4.25%)
Feb 13, 2015 2.180 2.120 2.120 2.120 291,400 +0.00(+0.00%)
Feb 12, 2015 2.060 2.150 2.050 2.120 592,175 +0.06(+2.91%)
Feb 11, 2015 2.020 2.160 2.020 2.060 670,004 +0.07(+3.52%)
Feb 10, 2015 2.000 2.040 1.960 1.990 354,696 +0.00(+0.00%)
Feb 09, 2015 2.040 2.060 1.980 1.990 348,063 -0.04(-1.97%)
Feb 06, 2015 2.030 2.070 1.990 2.030 589,552 -0.02(-0.98%)
Feb 05, 2015 2.130 2.130 2.020 2.050 522,187 +0.03(+1.49%)
Feb 04, 2015 1.950 2.040 1.930 2.020 306,469 +0.02(+1.00%)
Feb 03, 2015 2.100 2.100 1.850 2.000 678,685 -0.04(-1.96%)
Feb 02, 2015 2.120 2.150 2.010 2.040 604,638 -0.05(-2.39%)
Jan 30, 2015 2.250 2.250 2.080 2.090 418,405 -0.13(-5.86%)
Jan 29, 2015 2.100 2.230 2.050 2.220 555,771 +0.11(+5.21%)
Jan 28, 2015 2.250 2.280 2.060 2.110 1,072,019 -0.16(-7.05%)
Jan 27, 2015 2.220 2.290 2.120 2.270 905,074 +0.08(+3.65%)
Jan 26, 2015 2.050 2.270 2.040 2.190 2,150,594 +0.15(+7.35%)
Jan 23, 2015 2.000 2.059 1.960 2.040 715,473 +0.06(+3.03%)
Jan 22, 2015 2.020 2.060 1.930 1.980 510,429 -0.02(-1.00%)
Jan 21, 2015 2.100 2.150 1.900 2.000 1,115,895 -0.07(-3.38%)
Jan 20, 2015 1.920 2.080 1.869 2.070 1,440,677 +0.19(+10.11%)
Jan 16, 2015 1.810 1.900 1.780 1.880 355,437 +0.04(+2.17%)
Jan 15, 2015 1.920 1.930 1.810 1.840 392,437 -0.07(-3.66%)
Jan 14, 2015 1.880 1.950 1.820 1.910 374,756 +0.03(+1.60%)
Jan 13, 2015 1.960 1.970 1.850 1.880 420,961 -0.08(-4.08%)
Jan 12, 2015 1.760 1.980 1.760 1.960 573,266 +0.18(+10.11%)
Jan 09, 2015 1.870 1.900 1.770 1.780 556,537 -0.12(-6.32%)
Jan 08, 2015 1.920 1.970 1.860 1.900 733,229 -0.08(-4.04%)
Jan 07, 2015 2.030 2.035 1.810 1.980 1,241,079 -0.02(-1.00%)
Jan 06, 2015 1.960 2.140 1.870 2.000 3,068,596 +0.18(+9.89%)
Jan 05, 2015 1.690 1.900 1.660 1.820 1,480,444 +0.16(+9.64%)
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.