Athersys Inc (NQ: ATHX )

0.5859 +0.0049 (+0.84%)
Streaming Delayed Price Updated: 12:49 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 39.25 41.00 39.25 40.75 87,984 +1.25(+3.16%)
Jul 29, 2021 38.50 39.50 38.00 39.50 48,057 +0.50(+1.28%)
Jul 28, 2021 39.00 39.25 37.50 39.00 43,873 +1.00(+2.63%)
Jul 27, 2021 37.25 38.25 36.75 38.00 38,232 +0.25(+0.66%)
Jul 26, 2021 37.25 38.00 36.75 37.75 35,782 +0.25(+0.67%)
Jul 23, 2021 37.75 38.00 36.88 37.50 43,627 -0.25(-0.66%)
Jul 22, 2021 37.75 37.75 36.88 37.75 31,219 +0.25(+0.67%)
Jul 21, 2021 36.50 38.00 36.25 37.50 88,080 +1.50(+4.17%)
Jul 20, 2021 35.00 36.50 34.50 36.00 65,626 +1.50(+4.35%)
Jul 19, 2021 34.25 35.50 33.75 34.50 50,468 -0.25(-0.72%)
Jul 16, 2021 35.50 35.75 34.00 34.75 52,789 -0.75(-2.11%)
Jul 15, 2021 35.25 35.50 34.25 35.50 46,187 +0.00(+0.00%)
Jul 14, 2021 36.50 36.75 35.25 35.50 35,815 -1.25(-3.40%)
Jul 13, 2021 36.75 37.75 36.25 36.75 55,712 -0.50(-1.34%)
Jul 12, 2021 36.25 37.50 35.00 37.25 88,479 +0.00(+0.00%)
Jul 09, 2021 36.00 37.25 35.75 37.25 27,591 +1.00(+2.76%)
Jul 08, 2021 34.75 36.75 34.50 36.25 45,687 +0.25(+0.69%)
Jul 07, 2021 36.00 36.50 34.50 36.00 51,971 -0.25(-0.69%)
Jul 06, 2021 37.00 37.50 36.00 36.25 35,893 -0.50(-1.36%)
Jul 02, 2021 37.75 37.75 35.75 36.75 37,515 -1.00(-2.65%)
Jul 01, 2021 36.50 37.75 35.75 37.75 69,311 +1.75(+4.86%)
Jun 30, 2021 35.25 36.25 34.27 36.00 55,008 +0.75(+2.13%)
Jun 29, 2021 36.75 37.25 35.25 35.25 49,518 -1.00(-2.76%)
Jun 28, 2021 37.50 38.50 36.25 36.25 63,669 -1.25(-3.33%)
Jun 25, 2021 38.00 38.50 37.25 37.50 173,859 -0.25(-0.66%)
Jun 24, 2021 37.25 38.50 37.25 37.75 54,906 +0.75(+2.03%)
Jun 23, 2021 36.00 37.50 36.00 37.00 82,297 +1.00(+2.78%)
Jun 22, 2021 37.00 37.25 35.00 36.00 167,558 -1.00(-2.70%)
Jun 21, 2021 38.50 39.00 36.25 37.00 149,377 -2.25(-5.73%)
Jun 18, 2021 38.25 41.50 36.50 39.25 691,848 +0.50(+1.29%)
Jun 17, 2021 38.25 39.50 38.12 38.75 87,181 +0.25(+0.65%)
Jun 16, 2021 38.75 38.88 37.25 38.50 91,164 +0.00(+0.00%)
Jun 15, 2021 39.25 39.25 38.25 38.50 72,600 -1.00(-2.53%)
Jun 14, 2021 40.75 41.00 39.25 39.50 91,155 -1.25(-3.07%)
Jun 11, 2021 40.75 41.00 40.25 40.75 27,676 +0.25(+0.62%)
Jun 10, 2021 41.75 41.97 40.00 40.50 71,407 -1.25(-2.99%)
Jun 09, 2021 42.75 43.66 41.25 41.75 86,287 -1.25(-2.91%)
Jun 08, 2021 43.75 44.25 42.38 43.00 75,448 -0.50(-1.15%)
Jun 07, 2021 42.00 43.50 41.25 43.50 75,127 +2.00(+4.82%)
Jun 04, 2021 42.00 42.00 41.25 41.50 29,126 +0.00(+0.00%)
Jun 03, 2021 41.50 42.25 40.75 41.50 33,409 -0.50(-1.19%)
Jun 02, 2021 42.00 42.50 41.25 42.00 48,892 -0.25(-0.59%)
Jun 01, 2021 42.25 43.75 42.00 42.25 61,833 +0.50(+1.20%)
May 28, 2021 42.00 44.00 41.62 41.75 64,327 +0.00(+0.00%)
May 27, 2021 42.00 42.00 41.00 41.75 78,178 +0.00(+0.00%)
May 26, 2021 41.25 42.25 40.75 41.75 47,878 +1.00(+2.45%)
May 25, 2021 41.50 42.00 40.75 40.75 39,579 -0.75(-1.81%)
May 24, 2021 41.25 42.00 40.50 41.50 42,034 +0.00(+0.00%)
May 21, 2021 42.25 42.50 41.25 41.50 33,182 +0.25(+0.61%)
May 20, 2021 40.75 42.00 39.75 41.25 37,813 +0.75(+1.85%)
May 19, 2021 40.50 41.50 39.75 40.50 35,620 -0.75(-1.82%)
May 18, 2021 40.75 42.25 40.25 41.25 42,927 +0.25(+0.61%)
May 17, 2021 41.25 42.00 40.25 41.00 49,739 -1.25(-2.96%)
May 14, 2021 38.25 42.25 36.88 42.25 111,624 +5.00(+13.42%)
May 13, 2021 38.50 38.54 36.50 37.25 89,149 -1.25(-3.25%)
May 12, 2021 38.00 40.50 38.00 38.50 70,418 -0.25(-0.65%)
May 11, 2021 35.50 39.50 35.00 38.75 122,741 +0.25(+0.65%)
May 10, 2021 38.00 40.00 36.75 38.50 100,319 +0.00(+0.00%)
May 07, 2021 38.50 39.00 37.75 38.50 84,773 -0.50(-1.28%)
May 06, 2021 39.50 39.75 37.75 39.00 106,273 -0.50(-1.27%)
May 05, 2021 40.25 41.00 39.25 39.50 59,022 -0.50(-1.25%)
May 04, 2021 41.25 41.25 39.00 40.00 88,003 -1.00(-2.44%)
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.