Athersys Inc (NQ: ATHX )

1.030 USD -0.010 (-0.96%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 1.830 1.830 1.830 0 +0.00(+0.00%)
Mar 28, 2018 1.850 1.890 1.800 1.830 303,386 -0.03(-1.61%)
Mar 27, 2018 1.940 1.940 1.850 1.860 261,250 -0.06(-3.12%)
Mar 26, 2018 1.910 1.940 1.850 1.920 439,516 +0.04(+2.13%)
Mar 23, 2018 1.930 1.980 1.880 1.880 556,837 -0.06(-3.09%)
Mar 22, 2018 1.980 1.980 1.870 1.940 1,016,731 -0.04(-2.02%)
Mar 21, 2018 1.910 2.030 1.873 1.980 620,310 +0.08(+4.21%)
Mar 20, 2018 1.900 1.940 1.860 1.900 537,209 +0.01(+0.53%)
Mar 19, 2018 1.860 1.920 1.750 1.890 623,181 +0.03(+1.61%)
Mar 16, 2018 1.820 1.876 1.790 1.860 767,838 +0.03(+1.64%)
Mar 15, 2018 1.930 1.940 1.820 1.830 889,660 -0.09(-4.69%)
Mar 14, 2018 1.950 2.050 1.900 1.920 1,800,488 +0.08(+4.35%)
Mar 13, 2018 1.780 1.900 1.730 1.840 2,449,206 +0.28(+17.95%)
Mar 12, 2018 1.550 1.610 1.530 1.560 298,028 +0.00(+0.00%)
Mar 09, 2018 1.530 1.570 1.470 1.560 361,301 +0.03(+1.96%)
Mar 08, 2018 1.640 1.660 1.510 1.530 516,454 -0.08(-4.97%)
Mar 07, 2018 1.530 1.650 1.490 1.610 595,941 +0.08(+5.23%)
Mar 06, 2018 1.540 1.560 1.470 1.530 365,415 +0.01(+0.66%)
Mar 05, 2018 1.360 1.550 1.360 1.520 594,590 +0.16(+11.76%)
Mar 02, 2018 1.340 1.360 1.290 1.360 938,751 +0.02(+1.49%)
Mar 01, 2018 1.380 1.390 1.340 1.340 416,585 -0.03(-2.19%)
Feb 28, 2018 1.450 1.460 1.370 1.370 376,585 -0.07(-4.86%)
Feb 27, 2018 1.390 1.450 1.351 1.440 489,689 +0.06(+4.35%)
Feb 26, 2018 1.420 1.440 1.340 1.380 722,130 -0.02(-1.43%)
Feb 23, 2018 1.400 1.420 1.360 1.400 258,297 +0.02(+1.45%)
Feb 22, 2018 1.400 1.440 1.370 1.380 270,397 -0.01(-0.72%)
Feb 21, 2018 1.370 1.450 1.330 1.390 394,727 +0.01(+0.72%)
Feb 20, 2018 1.420 1.441 1.330 1.380 760,920 -0.06(-4.17%)
Feb 16, 2018 1.440 1.440 1.440 0 -0.02(-1.37%)
Feb 15, 2018 1.440 1.470 1.360 1.460 812,273 +0.05(+3.55%)
Feb 14, 2018 1.590 1.609 1.300 1.410 2,578,276 -0.20(-12.42%)
Feb 13, 2018 1.640 1.640 1.580 1.610 487,790 -0.03(-1.83%)
Feb 12, 2018 1.680 1.690 1.620 1.640 371,093 +0.00(+0.00%)
Feb 09, 2018 1.690 1.690 1.550 1.640 878,202 +0.00(+0.00%)
Feb 08, 2018 1.690 1.710 1.640 1.640 596,323 -0.05(-2.96%)
Feb 07, 2018 1.710 1.726 1.660 1.690 526,818 -0.02(-1.17%)
Feb 06, 2018 1.650 1.730 1.640 1.710 648,760 +0.00(+0.00%)
Feb 05, 2018 1.740 1.740 1.660 1.710 478,752 -0.02(-1.16%)
Feb 02, 2018 1.760 1.815 1.700 1.730 845,125 -0.03(-1.70%)
Feb 01, 2018 1.750 1.780 1.730 1.760 401,368 +0.01(+0.57%)
Jan 31, 2018 1.800 1.810 1.740 1.750 733,080 -0.04(-2.23%)
Jan 30, 2018 1.800 1.840 1.770 1.790 605,134 -0.02(-1.10%)
Jan 29, 2018 1.870 1.879 1.810 1.810 358,401 -0.06(-3.21%)
Jan 26, 2018 1.850 1.890 1.820 1.870 616,422 +0.03(+1.63%)
Jan 25, 2018 1.880 1.930 1.840 1.840 403,353 -0.03(-1.60%)
Jan 24, 2018 1.950 1.950 1.850 1.870 501,679 -0.07(-3.61%)
Jan 23, 2018 1.950 1.950 1.920 1.940 271,746 +0.01(+0.52%)
Jan 22, 2018 1.930 1.950 1.910 1.930 412,693 +0.01(+0.52%)
Jan 19, 2018 1.880 1.940 1.850 1.920 291,205 +0.04(+2.13%)
Jan 18, 2018 1.900 1.910 1.870 1.880 247,627 -0.02(-1.05%)
Jan 17, 2018 1.990 2.000 1.840 1.900 752,481 -0.07(-3.55%)
Jan 16, 2018 2.050 2.050 1.920 1.970 665,665 +0.02(+1.03%)
Jan 12, 2018 1.950 1.950 1.950 0 -0.01(-0.51%)
Jan 11, 2018 1.930 1.998 1.910 1.960 476,264 +0.03(+1.55%)
Jan 10, 2018 1.930 1.933 1.910 1.930 557,383 -0.02(-1.03%)
Jan 09, 2018 2.050 2.100 1.930 1.950 776,663 -0.08(-3.94%)
Jan 08, 2018 1.950 2.070 1.890 2.030 1,286,900 +0.12(+6.28%)
Jan 05, 2018 1.870 1.968 1.830 1.910 619,038 +0.06(+3.24%)
Jan 04, 2018 1.830 1.860 1.820 1.850 403,167 +0.03(+1.65%)
Jan 03, 2018 1.800 1.851 1.793 1.820 560,688 +0.01(+0.55%)
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.