Athersys Inc (NQ: ATHX )

0.5810 +0.0285 (+5.16%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 44.50 46.00 43.75 45.00 81,059 +1.25(+2.86%)
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%)
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.