Athersys Inc (NQ: ATHX )

0.6350 +0.0261 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 43.50 46.00 42.50 45.00 206,343 +4.00(+9.76%)
Mar 30, 2021 40.25 42.50 39.00 41.00 73,719 +0.75(+1.86%)
Mar 29, 2021 41.75 41.75 39.75 40.25 112,207 -1.50(-3.59%)
Mar 26, 2021 41.00 42.50 39.50 41.75 182,820 -1.75(-4.02%)
Mar 25, 2021 40.25 44.25 40.00 43.50 149,446 +2.50(+6.10%)
Mar 24, 2021 44.50 44.75 41.00 41.00 167,917 -2.75(-6.29%)
Mar 23, 2021 46.50 46.50 43.25 43.75 159,939 -2.75(-5.91%)
Mar 22, 2021 47.50 48.25 45.50 46.50 101,300 -0.25(-0.53%)
Mar 19, 2021 46.00 47.50 44.50 46.75 308,352 +1.50(+3.31%)
Mar 18, 2021 48.25 48.50 45.25 45.25 110,500 -3.50(-7.18%)
Mar 17, 2021 48.75 49.00 47.50 48.75 68,480 -1.50(-2.99%)
Mar 16, 2021 51.25 52.00 48.75 50.25 78,045 -0.25(-0.50%)
Mar 15, 2021 49.50 51.50 48.25 50.50 63,559 +1.75(+3.59%)
Mar 12, 2021 49.50 49.75 47.75 48.75 62,344 -1.25(-2.50%)
Mar 11, 2021 48.50 50.00 47.75 50.00 100,933 +2.25(+4.71%)
Mar 10, 2021 50.00 50.00 46.50 47.75 65,834 +0.00(+0.00%)
Mar 09, 2021 47.75 49.00 46.00 47.75 86,573 +2.00(+4.37%)
Mar 08, 2021 47.00 48.50 44.75 45.75 96,208 -0.50(-1.08%)
Mar 05, 2021 47.50 47.75 42.75 46.25 122,900 +0.25(+0.54%)
Mar 04, 2021 48.50 48.50 43.75 46.00 177,833 -1.00(-2.13%)
Mar 03, 2021 52.00 52.00 47.00 47.00 141,914 -3.25(-6.47%)
Mar 02, 2021 54.00 54.25 50.25 50.25 87,021 -4.00(-7.37%)
Mar 01, 2021 52.00 54.50 51.75 54.25 70,574 +3.25(+6.37%)
Feb 26, 2021 53.25 54.44 50.25 51.00 150,628 -1.00(-1.92%)
Feb 25, 2021 56.25 57.50 52.00 52.00 104,710 -4.25(-7.56%)
Feb 24, 2021 55.00 57.25 53.75 56.25 79,219 +1.75(+3.21%)
Feb 23, 2021 54.00 56.25 51.00 54.50 117,118 -2.25(-3.96%)
Feb 22, 2021 59.50 59.50 56.50 56.75 106,633 -2.00(-3.40%)
Feb 19, 2021 60.00 61.75 57.50 58.75 105,820 -0.50(-0.84%)
Feb 18, 2021 61.50 62.50 56.50 59.25 130,037 -4.00(-6.32%)
Feb 17, 2021 67.75 68.00 60.25 63.25 177,764 -3.75(-5.60%)
Feb 16, 2021 67.50 72.25 63.25 67.00 228,774 -0.25(-0.37%)
Feb 12, 2021 65.75 68.38 63.50 67.25 91,608 +1.75(+2.67%)
Feb 11, 2021 68.50 68.75 64.50 65.50 116,374 -2.50(-3.68%)
Feb 10, 2021 69.00 73.00 65.25 68.00 119,283 -1.00(-1.45%)
Feb 09, 2021 70.25 70.75 67.75 69.00 119,409 -0.25(-0.36%)
Feb 08, 2021 68.75 70.50 65.50 69.25 170,383 +1.25(+1.84%)
Feb 05, 2021 70.25 73.00 66.75 68.00 218,284 -0.50(-0.73%)
Feb 04, 2021 69.50 75.75 66.25 68.50 377,464 +3.00(+4.58%)
Feb 03, 2021 62.25 68.25 60.25 65.50 386,572 +3.75(+6.07%)
Feb 02, 2021 61.00 62.25 55.75 61.75 367,667 +0.75(+1.23%)
Feb 01, 2021 49.25 61.75 49.00 61.00 278,390 +12.62(+26.10%)
Jan 29, 2021 48.75 49.25 47.00 48.38 91,160 +0.88(+1.84%)
Jan 28, 2021 50.00 52.25 47.00 47.50 86,559 -2.50(-5.00%)
Jan 27, 2021 50.25 53.50 48.00 50.00 109,150 -2.00(-3.85%)
Jan 26, 2021 57.00 57.00 52.00 52.00 153,673 -1.75(-3.26%)
Jan 25, 2021 49.25 54.25 48.50 53.75 144,074 +5.25(+10.82%)
Jan 22, 2021 46.00 48.75 45.75 48.50 84,176 +2.75(+6.01%)
Jan 21, 2021 47.50 47.75 45.75 45.75 57,528 -1.25(-2.66%)
Jan 20, 2021 47.75 47.75 46.00 47.00 57,335 +0.25(+0.53%)
Jan 19, 2021 50.00 50.00 46.50 46.75 86,801 -1.25(-2.60%)
Jan 15, 2021 50.25 52.00 47.50 48.00 68,024 -2.25(-4.48%)
Jan 14, 2021 49.00 51.00 48.25 50.25 79,520 +1.75(+3.61%)
Jan 13, 2021 50.00 50.25 48.25 48.50 46,319 -1.50(-3.00%)
Jan 12, 2021 48.50 50.25 47.75 50.00 56,094 +2.00(+4.17%)
Jan 11, 2021 48.00 49.75 47.00 48.00 44,488 -1.00(-2.04%)
Jan 08, 2021 48.25 50.25 47.25 49.00 71,424 -0.25(-0.51%)
Jan 07, 2021 45.25 53.00 45.00 49.25 230,698 +4.00(+8.84%)
Jan 06, 2021 45.00 46.75 43.25 45.25 95,880 +1.00(+2.26%)
Jan 05, 2021 45.25 45.50 43.25 44.25 81,483 -0.75(-1.67%)
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.