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 (%)
Mar 31, 2022 0.6128 0.6288 0.5789 0.6055 2,451,012 +0.00(+0.10%)
Mar 30, 2022 0.6249 0.6354 0.5843 0.6049 2,674,717 -0.03(-4.15%)
Mar 29, 2022 0.6400 0.6500 0.6210 0.6311 1,752,096 +0.00(+0.33%)
Mar 28, 2022 0.6589 0.6768 0.6115 0.6290 2,583,626 -0.02(-3.60%)
Mar 25, 2022 0.6800 0.6891 0.6400 0.6525 1,807,115 -0.03(-4.74%)
Mar 24, 2022 0.6900 0.6900 0.6660 0.6850 1,279,571 +0.01(+1.24%)
Mar 23, 2022 0.6955 0.7009 0.6650 0.6766 2,653,478 -0.03(-3.67%)
Mar 22, 2022 0.7100 0.7350 0.6720 0.7024 1,920,027 -0.01(-1.00%)
Mar 21, 2022 0.8000 0.8000 0.7000 0.7095 2,164,522 -0.03(-4.50%)
Mar 18, 2022 0.8200 0.8200 0.7400 0.7429 3,986,768 -0.09(-10.36%)
Mar 17, 2022 0.7700 0.8294 0.7024 0.8288 2,840,871 +0.14(+20.99%)
Mar 16, 2022 0.7000 0.7140 0.6750 0.6850 1,738,544 -0.00(-0.64%)
Mar 15, 2022 0.7000 0.7199 0.6817 0.6894 1,600,663 -0.00(-0.10%)
Mar 14, 2022 0.7400 0.7500 0.6706 0.6901 2,042,972 -0.06(-7.99%)
Mar 11, 2022 0.8130 0.8199 0.7229 0.7500 1,559,389 -0.05(-6.03%)
Mar 10, 2022 0.8244 0.8244 0.7750 0.7981 1,219,634 -0.04(-4.99%)
Mar 09, 2022 0.8074 0.8400 0.8000 0.8400 1,042,540 +0.05(+5.83%)
Mar 08, 2022 0.8000 0.8327 0.7812 0.7937 1,317,118 -0.01(-0.79%)
Mar 07, 2022 0.8189 0.8404 0.8000 0.8000 1,173,235 -0.03(-3.43%)
Mar 04, 2022 0.8692 0.8692 0.8200 0.8284 792,838 -0.02(-2.05%)
Mar 03, 2022 0.8626 0.8778 0.8394 0.8457 1,037,192 -0.01(-0.59%)
Mar 02, 2022 0.8925 0.8925 0.8500 0.8507 1,180,793 -0.05(-5.18%)
Mar 01, 2022 0.9100 0.9299 0.8800 0.8972 567,557 +0.00(+0.01%)
Feb 28, 2022 0.9200 0.9499 0.8924 0.8971 900,198 -0.03(-3.57%)
Feb 25, 2022 0.9200 0.9398 0.8901 0.9303 651,442 +0.02(+1.71%)
Feb 24, 2022 0.8200 0.9223 0.8500 0.9147 940,931 +0.03(+3.84%)
Feb 23, 2022 0.9081 0.9416 0.8616 0.8809 731,370 -0.05(-5.07%)
Feb 22, 2022 0.8500 0.9699 0.8500 0.9279 1,146,188 +0.07(+8.02%)
Feb 18, 2022 0.8590 0 -0.02(-1.81%)
Feb 17, 2022 0.8804 0.9000 0.8600 0.8748 617,378 -0.01(-1.42%)
Feb 16, 2022 0.9000 0.8997 0.8650 0.8874 506,660 -0.01(-0.74%)
Feb 15, 2022 0.8700 0.8999 0.8650 0.8940 903,467 +0.03(+3.45%)
Feb 14, 2022 0.9100 0.9200 0.8607 0.8642 1,092,093 -0.06(-6.20%)
Feb 11, 2022 0.9671 0.9969 0.9088 0.9213 1,526,670 -0.05(-5.26%)
Feb 10, 2022 0.9400 1.030 0.9250 0.9725 2,316,623 +0.01(+0.78%)
Feb 09, 2022 0.9358 0.9771 0.9301 0.9650 936,419 +0.03(+2.66%)
Feb 08, 2022 0.9350 0.9587 0.9100 0.9400 562,777 -0.02(-2.11%)
Feb 07, 2022 0.9542 0.9757 0.9274 0.9603 843,920 +0.02(+1.76%)
Feb 04, 2022 0.9650 0.9650 0.9007 0.9437 1,176,064 +0.01(+1.28%)
Feb 03, 2022 1.010 0.9300 0.9318 1,215,539 -0.09(-8.65%)
Feb 02, 2022 1.050 1.060 0.9300 1.020 2,309,928 -0.01(-0.97%)
Feb 01, 2022 1.000 1.040 0.9300 1.030 1,581,215 +0.04(+4.04%)
Jan 31, 2022 0.8700 0.9900 2,821,876 +0.13(+15.37%)
Jan 28, 2022 0.8150 0.8692 0.7909 0.8581 1,162,855 +0.06(+7.76%)
Jan 27, 2022 0.8300 0.8445 0.7800 0.7963 861,810 -0.02(-2.97%)
Jan 26, 2022 0.8200 0.8695 0.8050 0.8207 1,223,801 +0.00(+0.60%)
Jan 25, 2022 0.8300 0.8647 0.8031 0.8158 1,452,713 -0.00(-0.51%)
Jan 24, 2022 0.8000 0.8283 0.7505 0.8200 2,005,326 +0.02(+2.99%)
Jan 21, 2022 0.8600 0.8700 0.7901 0.7962 1,760,870 -0.04(-4.53%)
Jan 20, 2022 0.8300 0.9022 0.8300 0.8340 964,188 +0.01(+1.26%)
Jan 19, 2022 0.8200 0.8399 0.8100 0.8236 588,688 +0.00(+0.30%)
Jan 18, 2022 0.8700 0.8700 0.8200 0.8211 787,948 -0.06(-6.32%)
Jan 14, 2022 0.8765 0 +0.05(+6.37%)
Jan 13, 2022 0.8300 0.8449 0.8101 0.8240 1,100,768 -0.01(-0.72%)
Jan 12, 2022 0.9156 0.9156 0.8300 0.8300 1,621,976 -0.05(-5.97%)
Jan 11, 2022 0.8752 0.9078 0.8510 0.8827 596,633 +0.01(+1.49%)
Jan 10, 2022 0.9100 0.9065 0.8501 0.8697 973,189 -0.00(-0.31%)
Jan 07, 2022 0.8800 0.9120 0.8527 0.8724 1,445,985 -0.00(-0.25%)
Jan 06, 2022 0.9100 0.9177 0.8459 0.8746 938,664 -0.02(-2.12%)
Jan 05, 2022 0.9650 0.9735 0.8704 0.8935 1,258,182 -0.07(-7.00%)
Jan 04, 2022 1.060 1.070 0.9589 0.9608 1,518,402 -0.10(-9.36%)
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.