Athersys Inc (NQ: ATHX )

0.6533 -0.0068 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 2.670 2.780 2.529 2.750 365,291 -0.03(-1.08%)
Aug 30, 2022 3.120 3.120 2.700 2.780 650,343 -0.32(-10.32%)
Aug 29, 2022 3.230 3.390 2.950 3.100 1,070,858 -0.15(-4.62%)
Aug 26, 2022 3.500 3.645 3.212 3.250 1,275,847 -1.12(-25.63%)
Aug 25, 2022 4.700 4.838 4.207 4.370 1,027,436 -0.10(-2.29%)
Aug 24, 2022 4.357 4.500 4.250 4.473 201,302 +0.00(+0.00%)
Aug 23, 2022 4.500 4.650 4.350 4.473 191,650 -0.12(-2.67%)
Aug 22, 2022 4.750 4.912 4.390 4.595 251,455 -0.37(-7.41%)
Aug 19, 2022 4.875 5.112 4.700 4.963 253,439 -0.29(-5.48%)
Aug 18, 2022 5.250 5.375 5.000 5.250 204,823 -0.25(-4.46%)
Aug 17, 2022 6.000 6.003 5.250 5.495 276,080 -0.50(-8.42%)
Aug 16, 2022 6.250 6.250 5.638 6.000 244,385 -0.27(-4.31%)
Aug 15, 2022 6.250 6.487 6.055 6.270 295,200 -0.12(-1.80%)
Aug 12, 2022 6.500 6.750 6.027 6.385 287,145 -0.66(-9.30%)
Aug 11, 2022 7.125 7.375 7.025 7.040 217,541 -0.05(-0.71%)
Aug 10, 2022 7.030 7.250 7.000 7.090 188,471 +0.16(+2.31%)
Aug 09, 2022 7.320 7.325 6.625 6.930 242,466 -0.57(-7.60%)
Aug 08, 2022 7.000 7.850 7.000 7.500 619,051 +0.75(+11.15%)
Aug 05, 2022 6.500 6.750 6.500 6.747 308,950 +0.28(+4.37%)
Aug 04, 2022 6.320 6.500 6.263 6.465 320,524 +0.21(+3.44%)
Aug 03, 2022 6.160 6.500 6.000 6.250 383,902 -0.16(-2.46%)
Aug 02, 2022 6.400 6.465 6.025 6.407 552,134 -0.33(-4.90%)
Aug 01, 2022 7.250 7.372 6.250 6.737 1,053,593 +0.51(+8.19%)
Jul 29, 2022 8.680 9.342 6.003 6.228 2,819,847 -1.90(-23.35%)
Jul 28, 2022 5.875 9.700 5.500 8.125 10,707,030 +3.38(+71.05%)
Jul 27, 2022 4.438 4.750 4.325 4.750 167,108 +0.43(+10.08%)
Jul 26, 2022 4.945 4.945 4.270 4.315 192,952 -0.38(-8.14%)
Jul 25, 2022 5.000 5.000 4.638 4.697 121,685 -0.19(-3.94%)
Jul 22, 2022 5.345 5.372 4.790 4.890 106,679 -0.50(-9.28%)
Jul 21, 2022 5.240 5.428 5.058 5.390 61,510 +0.15(+2.86%)
Jul 20, 2022 5.125 5.245 5.088 5.240 59,188 +0.20(+3.87%)
Jul 19, 2022 5.105 5.200 4.875 5.045 90,994 +0.12(+2.49%)
Jul 18, 2022 5.250 5.482 4.900 4.923 100,274 -0.18(-3.48%)
Jul 15, 2022 5.027 5.250 5.005 5.100 82,933 +0.01(+0.15%)
Jul 14, 2022 5.500 5.690 5.025 5.093 112,662 -0.49(-8.74%)
Jul 13, 2022 5.625 5.740 5.500 5.580 78,941 -0.34(-5.82%)
Jul 12, 2022 6.000 6.048 5.750 5.925 56,503 +0.06(+0.98%)
Jul 11, 2022 6.250 6.400 5.755 5.867 139,238 -0.53(-8.25%)
Jul 08, 2022 6.253 6.652 6.253 6.395 276,013 -0.08(-1.20%)
Jul 07, 2022 6.030 6.473 6.013 6.473 76,807 +0.28(+4.52%)
Jul 06, 2022 6.000 6.213 6.000 6.192 98,200 +0.14(+2.36%)
Jul 05, 2022 6.250 6.350 5.800 6.050 265,470 -0.09(-1.47%)
Jul 01, 2022 6.553 6.710 6.000 6.140 94,393 -0.36(-5.54%)
Jun 30, 2022 7.000 7.000 6.250 6.500 135,941 -0.65(-9.12%)
Jun 29, 2022 6.527 8.250 6.527 7.152 391,382 +0.60(+9.16%)
Jun 28, 2022 6.500 6.970 6.500 6.553 179,100 -0.07(-1.09%)
Jun 27, 2022 6.310 6.697 6.045 6.625 161,624 +0.25(+4.00%)
Jun 24, 2022 6.750 6.860 6.312 6.370 1,053,973 -0.50(-7.35%)
Jun 23, 2022 6.250 6.875 6.250 6.875 277,618 +0.26(+3.93%)
Jun 22, 2022 6.250 6.657 5.765 6.615 333,411 +0.08(+1.22%)
Jun 21, 2022 7.500 7.562 6.500 6.535 498,941 -0.44(-6.27%)
Jun 17, 2022 10.03 10.50 6.875 6.973 1,620,595 -1.03(-12.87%)
Jun 16, 2022 9.175 9.250 8.000 8.002 133,100 -1.15(-12.59%)
Jun 15, 2022 8.975 9.412 8.265 9.155 115,859 -0.11(-1.21%)
Jun 14, 2022 9.500 10.46 8.867 9.268 167,275 -0.38(-3.91%)
Jun 13, 2022 8.250 9.750 8.188 9.645 166,636 +0.91(+10.42%)
Jun 10, 2022 9.500 9.500 8.375 8.735 125,823 -0.52(-5.57%)
Jun 09, 2022 9.500 10.47 8.232 9.250 433,580 -0.32(-3.32%)
Jun 08, 2022 7.367 10.48 7.183 9.568 568,180 +2.12(+28.42%)
Jun 07, 2022 7.250 7.942 7.175 7.450 227,384 -0.12(-1.59%)
Jun 06, 2022 5.888 8.225 5.888 7.570 571,442 +1.49(+24.56%)
Jun 03, 2022 5.447 6.077 5.372 6.077 194,534 +0.46(+8.09%)
Jun 02, 2022 5.110 5.700 5.075 5.622 248,593 +0.40(+7.71%)
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.