Athersys Inc (NQ: ATHX )

0.5660 -0.0040 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 43.75 43.75 43.75 104,822 -2.50(-5.41%)
Dec 30, 2020 45.75 46.50 44.25 46.25 104,822 +0.75(+1.65%)
Dec 29, 2020 44.50 46.25 44.25 45.50 84,448 +1.75(+4.00%)
Dec 28, 2020 48.00 48.25 43.75 43.75 99,907 -3.25(-6.91%)
Dec 24, 2020 47.50 49.25 46.75 47.00 43,452 -0.50(-1.05%)
Dec 23, 2020 51.50 52.25 46.75 47.50 163,450 -4.00(-7.77%)
Dec 22, 2020 57.00 57.75 50.50 51.50 119,397 -4.50(-8.04%)
Dec 21, 2020 51.25 58.50 49.75 56.00 253,519 +5.62(+11.17%)
Dec 18, 2020 49.50 51.75 49.00 50.38 397,124 +0.88(+1.77%)
Dec 17, 2020 47.00 49.50 47.00 49.50 67,157 +2.75(+5.88%)
Dec 16, 2020 48.25 48.75 46.50 46.75 49,381 -1.50(-3.11%)
Dec 15, 2020 49.00 49.75 46.50 48.25 93,460 -0.75(-1.53%)
Dec 14, 2020 46.50 50.50 46.50 49.00 72,423 +3.00(+6.52%)
Dec 11, 2020 49.00 51.00 45.25 46.00 73,880 -3.25(-6.60%)
Dec 10, 2020 48.25 51.00 47.50 49.25 95,891 +1.50(+3.14%)
Dec 09, 2020 47.75 51.50 46.75 47.75 125,842 +1.00(+2.14%)
Dec 08, 2020 43.75 46.75 42.75 46.75 65,654 +3.12(+7.16%)
Dec 07, 2020 46.00 46.25 43.25 43.62 46,709 -1.88(-4.12%)
Dec 04, 2020 43.00 45.50 42.75 45.50 38,812 +2.50(+5.81%)
Dec 03, 2020 44.50 45.00 42.50 43.00 53,687 -1.50(-3.37%)
Dec 02, 2020 44.75 45.75 43.25 44.50 68,488 -0.25(-0.56%)
Dec 01, 2020 45.50 47.25 44.50 44.75 70,600 -1.50(-3.24%)
Nov 30, 2020 47.00 47.50 42.75 46.25 131,787 -1.25(-2.63%)
Nov 27, 2020 45.75 47.88 45.50 47.50 77,620 +3.25(+7.34%)
Nov 25, 2020 39.75 45.75 39.75 44.25 114,220 +4.75(+12.03%)
Nov 24, 2020 39.25 41.50 38.25 39.50 150,571 +0.50(+1.28%)
Nov 23, 2020 41.25 41.25 38.50 39.00 115,446 -2.00(-4.88%)
Nov 20, 2020 39.50 41.62 38.75 41.00 102,740 +2.25(+5.81%)
Nov 19, 2020 38.75 40.00 38.50 38.75 120,163 +0.00(+0.00%)
Nov 18, 2020 41.75 41.75 38.75 38.75 155,958 -2.25(-5.49%)
Nov 17, 2020 44.50 44.75 41.00 41.00 78,458 -3.25(-7.34%)
Nov 16, 2020 44.00 45.25 43.50 44.25 93,640 +0.50(+1.14%)
Nov 13, 2020 48.00 48.18 42.25 43.75 112,248 -3.25(-6.91%)
Nov 12, 2020 47.25 48.50 46.25 47.00 39,342 -0.25(-0.53%)
Nov 11, 2020 48.50 49.00 45.75 47.25 43,203 -1.25(-2.58%)
Nov 10, 2020 45.00 49.50 43.25 48.50 84,244 +2.75(+6.01%)
Nov 09, 2020 44.25 47.50 43.00 45.75 72,175 +1.75(+3.98%)
Nov 06, 2020 45.50 45.75 43.00 44.00 34,380 -1.25(-2.76%)
Nov 05, 2020 45.25 46.38 43.89 45.25 31,800 +0.00(+0.00%)
Nov 04, 2020 46.75 49.25 43.50 45.25 91,832 -2.00(-4.23%)
Nov 03, 2020 45.75 47.50 45.00 47.25 50,255 +1.50(+3.28%)
Nov 02, 2020 44.25 46.00 42.50 45.75 54,611 +2.00(+4.57%)
Oct 30, 2020 45.00 45.00 42.00 43.75 79,012 -1.00(-2.23%)
Oct 29, 2020 41.50 46.00 40.75 44.75 80,671 +4.00(+9.82%)
Oct 28, 2020 39.75 41.75 39.00 40.75 56,017 +0.25(+0.62%)
Oct 27, 2020 42.50 43.25 40.00 40.50 32,484 -1.75(-4.14%)
Oct 26, 2020 40.00 42.75 40.00 42.25 51,961 +2.00(+4.97%)
Oct 23, 2020 42.00 42.25 40.12 40.25 37,508 -1.25(-3.01%)
Oct 22, 2020 40.25 42.25 39.25 41.50 59,933 +1.25(+3.11%)
Oct 21, 2020 41.25 41.75 39.00 40.25 73,055 -0.50(-1.23%)
Oct 20, 2020 45.00 45.00 40.50 40.75 128,285 -2.75(-6.32%)
Oct 19, 2020 47.00 47.75 44.75 43.50 57,396 -3.25(-6.96%)
Oct 16, 2020 47.25 48.00 46.25 46.75 36,388 -0.50(-1.06%)
Oct 15, 2020 47.75 48.00 46.25 47.25 65,625 -0.75(-1.56%)
Oct 14, 2020 48.25 50.75 47.88 48.00 56,400 -0.25(-0.52%)
Oct 13, 2020 47.75 48.75 47.50 48.25 41,325 +0.25(+0.52%)
Oct 12, 2020 48.25 49.00 47.38 48.00 46,044 -0.25(-0.52%)
Oct 09, 2020 48.75 49.00 47.25 48.25 50,480 +0.00(+0.00%)
Oct 08, 2020 49.50 49.50 47.00 48.25 61,998 -0.25(-0.52%)
Oct 07, 2020 48.50 49.75 48.25 48.50 51,216 -0.25(-0.51%)
Oct 06, 2020 48.00 50.00 48.00 48.75 50,437 +0.00(+0.00%)
Oct 05, 2020 47.50 48.75 47.25 48.75 52,834 +2.25(+4.84%)
Oct 02, 2020 47.50 49.62 46.25 46.50 58,596 -1.75(-3.63%)
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.