Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athersys Inc (NQ: ATHX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 1.740 1.880 1.740 1.780 821,974 +0.04(+2.30%)
Feb 26, 2016 1.990 2.000 1.710 1.740 1,302,002 -0.22(-11.22%)
Feb 25, 2016 1.900 2.000 1.810 1.960 1,477,036 +0.13(+7.10%)
Feb 24, 2016 1.730 1.870 1.660 1.830 941,774 +0.10(+5.78%)
Feb 23, 2016 1.800 1.800 1.680 1.730 688,362 -0.05(-2.81%)
Feb 22, 2016 1.600 1.780 1.550 1.780 1,413,214 +0.18(+11.25%)
Feb 19, 2016 1.600 1.750 1.500 1.600 2,174,453 -0.09(-5.33%)
Feb 18, 2016 1.830 2.150 1.510 1.690 11,034,904 +0.24(+16.55%)
Feb 17, 2016 1.380 1.470 1.350 1.450 725,077 +0.11(+8.21%)
Feb 16, 2016 1.260 1.390 1.260 1.340 522,001 +0.10(+8.06%)
Feb 12, 2016 1.250 1.240 1.240 1.240 368,500 +0.01(+0.81%)
Feb 11, 2016 1.190 1.250 1.160 1.230 315,416 +0.02(+1.65%)
Feb 10, 2016 1.180 1.260 1.160 1.210 281,635 +0.03(+2.54%)
Feb 09, 2016 1.300 1.300 1.160 1.180 222,622 +0.02(+1.72%)
Feb 08, 2016 1.220 1.220 1.150 1.160 341,340 -0.07(-5.69%)
Feb 05, 2016 1.230 1.260 1.200 1.230 200,414 -0.01(-0.81%)
Feb 04, 2016 1.280 1.320 1.220 1.240 407,240 -0.03(-2.36%)
Feb 03, 2016 1.240 1.280 1.200 1.270 186,318 +0.03(+2.42%)
Feb 02, 2016 1.220 1.300 1.200 1.240 169,537 +0.02(+1.64%)
Feb 01, 2016 1.160 1.230 1.150 1.220 237,952 +0.06(+5.17%)
Jan 29, 2016 1.150 1.220 1.150 1.160 140,348 +0.01(+0.87%)
Jan 28, 2016 1.190 1.209 1.150 1.150 214,538 +0.01(+0.88%)
Jan 27, 2016 1.210 1.250 1.140 1.140 421,712 -0.06(-5.00%)
Jan 26, 2016 1.270 1.270 1.150 1.200 347,653 +0.02(+1.69%)
Jan 25, 2016 1.220 1.340 1.180 1.180 420,762 -0.05(-4.07%)
Jan 22, 2016 1.200 1.250 1.170 1.230 363,130 +0.05(+4.24%)
Jan 21, 2016 1.160 1.200 1.120 1.180 266,161 +0.02(+1.72%)
Jan 20, 2016 1.110 1.160 1.030 1.160 344,208 +0.06(+5.45%)
Jan 19, 2016 1.170 1.170 1.060 1.100 282,398 -0.03(-2.65%)
Jan 15, 2016 1.160 1.130 1.130 1.130 292,500 -0.03(-2.59%)
Jan 14, 2016 1.090 1.160 1.050 1.160 455,101 +0.10(+9.43%)
Jan 13, 2016 1.250 1.270 1.050 1.060 843,843 -0.16(-13.11%)
Jan 12, 2016 1.250 1.340 1.210 1.220 595,180 -0.05(-3.94%)
Jan 11, 2016 1.340 1.370 1.210 1.270 1,295,492 +0.02(+1.60%)
Jan 08, 2016 1.310 1.490 1.180 1.250 6,540,038 +0.22(+21.36%)
Jan 07, 2016 1.000 1.030 0.9800 1.030 320,379 +0.03(+3.00%)
Jan 06, 2016 1.010 1.019 0.9820 1.000 349,647 -0.01(-0.99%)
Jan 05, 2016 1.020 1.020 1.000 1.010 240,656 +0.00(+0.00%)
Jan 04, 2016 1.010 1.040 1.010 1.010 163,113 -0.02(-1.94%)
Dec 31, 2015 1.010 1.030 1.030 1.030 271,300 -0.01(-0.96%)
Dec 30, 2015 1.030 1.060 1.010 1.040 278,547 +0.00(+0.00%)
Dec 29, 2015 1.090 1.120 1.040 1.040 267,175 -0.02(-1.89%)
Dec 28, 2015 1.040 1.110 1.040 1.060 298,009 +0.02(+1.92%)
Dec 24, 2015 1.130 1.040 1.040 1.040 370,400 -0.08(-7.14%)
Dec 23, 2015 1.070 1.140 1.060 1.120 346,063 +0.04(+3.70%)
Dec 22, 2015 1.010 1.100 0.9910 1.080 507,935 +0.07(+6.93%)
Dec 21, 2015 1.050 1.069 1.000 1.010 266,346 -0.02(-1.94%)
Dec 18, 2015 1.000 1.080 1.000 1.030 360,720 +0.00(+0.00%)
Dec 17, 2015 1.000 1.030 0.9900 1.030 325,845 +0.04(+4.56%)
Dec 16, 2015 1.000 1.010 0.9700 0.9851 293,777 -0.01(-1.36%)
Dec 15, 2015 1.040 1.040 0.9900 0.9987 273,150 -0.00(-0.13%)
Dec 14, 2015 1.030 1.035 0.9800 1.000 451,630 -0.02(-1.96%)
Dec 11, 2015 1.050 1.060 1.020 1.020 245,557 -0.05(-4.67%)
Dec 10, 2015 1.060 1.070 1.050 1.070 143,118 +0.01(+0.94%)
Dec 09, 2015 1.070 1.080 1.050 1.060 154,161 -0.01(-0.93%)
Dec 08, 2015 1.070 1.100 1.050 1.070 193,754 +0.00(+0.00%)
Dec 07, 2015 1.100 1.100 1.050 1.070 203,619 -0.03(-2.73%)
Dec 04, 2015 1.050 1.100 1.030 1.100 317,323 +0.06(+5.77%)
Dec 03, 2015 1.050 1.070 1.040 1.040 105,102 -0.01(-0.95%)
Dec 02, 2015 1.060 1.080 1.050 1.050 155,642 -0.02(-1.87%)
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.