Athersys Inc (NQ: ATHX )

1.110 USD +0.040 (+3.74%)
Official Closing Price Updated: 5:39 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 1.160 1.160 1.120 1.130 154,530 -0.02(-1.74%)
Aug 28, 2015 1.140 1.170 1.130 1.150 236,424 +0.01(+0.88%)
Aug 27, 2015 1.110 1.160 1.110 1.140 226,321 +0.03(+2.70%)
Aug 26, 2015 1.080 1.130 1.070 1.110 224,431 +0.04(+3.74%)
Aug 25, 2015 1.150 1.200 1.060 1.070 325,899 -0.06(-5.31%)
Aug 24, 2015 1.130 1.200 1.060 1.130 335,445 -0.04(-3.42%)
Aug 21, 2015 1.160 1.220 1.140 1.170 364,180 +0.00(+0.00%)
Aug 20, 2015 1.190 1.200 1.150 1.170 241,032 -0.03(-2.50%)
Aug 19, 2015 1.200 1.230 1.184 1.200 135,911 +0.00(+0.00%)
Aug 18, 2015 1.170 1.200 1.150 1.200 215,332 +0.03(+2.56%)
Aug 17, 2015 1.200 1.235 1.150 1.170 353,700 -0.02(-1.68%)
Aug 14, 2015 1.220 1.220 1.170 1.190 116,985 +0.00(+0.00%)
Aug 13, 2015 1.250 1.330 1.170 1.190 695,614 -0.03(-2.46%)
Aug 12, 2015 1.180 1.231 1.130 1.220 442,773 +0.04(+3.39%)
Aug 11, 2015 1.150 1.200 1.150 1.180 291,883 +0.01(+1.29%)
Aug 10, 2015 1.100 1.180 1.070 1.165 330,857 +0.05(+4.95%)
Aug 07, 2015 1.120 1.250 1.090 1.110 1,318,847 +0.09(+8.82%)
Aug 06, 2015 1.040 1.100 1.000 1.020 564,637 -0.02(-1.92%)
Aug 05, 2015 1.060 1.070 1.010 1.040 477,703 -0.03(-2.80%)
Aug 04, 2015 1.040 1.100 1.040 1.070 256,423 +0.00(+0.00%)
Aug 03, 2015 1.070 1.120 1.050 1.070 273,420 +0.02(+1.90%)
Jul 31, 2015 1.080 1.100 1.020 1.050 595,601 -0.02(-1.87%)
Jul 30, 2015 1.100 1.100 1.070 1.070 130,608 -0.03(-2.73%)
Jul 29, 2015 1.090 1.150 1.080 1.100 387,190 -0.01(-0.90%)
Jul 28, 2015 1.100 1.150 1.060 1.110 281,881 +0.02(+1.83%)
Jul 27, 2015 1.130 1.130 1.030 1.090 331,870 -0.02(-1.80%)
Jul 24, 2015 1.110 1.140 1.110 1.110 222,660 -0.02(-1.77%)
Jul 23, 2015 1.150 1.170 1.130 1.130 214,185 -0.03(-2.59%)
Jul 22, 2015 1.150 1.170 1.130 1.160 227,608 +0.01(+0.87%)
Jul 21, 2015 1.150 1.190 1.120 1.150 504,724 +0.00(+0.00%)
Jul 20, 2015 1.280 1.280 1.150 1.150 482,968 -0.10(-8.00%)
Jul 17, 2015 1.250 1.280 1.250 1.250 228,756 -0.01(-0.79%)
Jul 16, 2015 1.230 1.290 1.230 1.260 278,091 +0.03(+2.44%)
Jul 15, 2015 1.200 1.300 1.200 1.230 602,992 +0.01(+0.82%)
Jul 14, 2015 1.190 1.230 1.181 1.220 302,466 +0.05(+4.27%)
Jul 13, 2015 1.150 1.220 1.150 1.170 398,770 +0.03(+2.63%)
Jul 10, 2015 1.150 1.170 1.110 1.140 277,845 -0.01(-0.87%)
Jul 09, 2015 1.150 1.170 1.100 1.150 411,744 +0.00(+0.00%)
Jul 08, 2015 1.160 1.180 1.150 1.150 262,756 -0.01(-0.86%)
Jul 07, 2015 1.180 1.198 1.150 1.160 302,024 -0.03(-2.52%)
Jul 06, 2015 1.200 1.220 1.180 1.190 226,680 -0.03(-2.46%)
Jul 02, 2015 1.210 1.220 1.220 1.220 147,900 +0.01(+0.83%)
Jul 01, 2015 1.210 1.230 1.210 1.210 238,176 +0.00(+0.00%)
Jun 30, 2015 1.200 1.220 1.180 1.210 446,082 +0.03(+2.54%)
Jun 29, 2015 1.230 1.230 1.180 1.180 302,885 -0.08(-6.35%)
Jun 26, 2015 1.280 1.290 1.210 1.260 596,100 -0.01(-0.79%)
Jun 25, 2015 1.310 1.330 1.270 1.270 331,608 -0.01(-0.78%)
Jun 24, 2015 1.250 1.320 1.240 1.280 596,917 +0.03(+2.40%)
Jun 23, 2015 1.200 1.260 1.200 1.250 456,814 +0.06(+5.04%)
Jun 22, 2015 1.200 1.240 1.180 1.190 456,135 -0.01(-0.83%)
Jun 19, 2015 1.230 1.250 1.190 1.200 528,585 -0.01(-0.83%)
Jun 18, 2015 1.210 1.280 1.210 1.210 261,868 -0.01(-0.82%)
Jun 17, 2015 1.220 1.231 1.200 1.220 323,064 -0.02(-1.61%)
Jun 16, 2015 1.190 1.260 1.190 1.240 427,350 +0.04(+3.33%)
Jun 15, 2015 1.230 1.240 1.200 1.200 519,952 -0.04(-3.23%)
Jun 12, 2015 1.240 1.260 1.230 1.240 291,560 +0.00(+0.00%)
Jun 11, 2015 1.250 1.290 1.240 1.240 421,465 +0.02(+1.64%)
Jun 10, 2015 1.260 1.280 1.220 1.220 600,207 -0.04(-3.17%)
Jun 09, 2015 1.260 1.300 1.250 1.260 502,470 -0.01(-0.79%)
Jun 08, 2015 1.260 1.280 1.250 1.270 317,551 -0.01(-0.78%)
Jun 05, 2015 1.240 1.320 1.240 1.280 269,944 +0.02(+1.59%)
Jun 04, 2015 1.280 1.300 1.240 1.260 815,093 -0.04(-3.08%)
Jun 03, 2015 1.310 1.325 1.290 1.300 635,945 -0.01(-0.76%)
Jun 02, 2015 1.320 1.355 1.310 1.310 616,676 -0.01(-0.76%)
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.