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 (%)
Oct 30, 2020 45.00 45.00 42.00 43.75 79,012 -1.00(-2.23%)
Oct 29, 2020 41.50 46.00 40.75 44.75 80,671 +4.00(+9.82%)
Oct 28, 2020 39.75 41.75 39.00 40.75 56,017 +0.25(+0.62%)
Oct 27, 2020 42.50 43.25 40.00 40.50 32,484 -1.75(-4.14%)
Oct 26, 2020 40.00 42.75 40.00 42.25 51,961 +2.00(+4.97%)
Oct 23, 2020 42.00 42.25 40.12 40.25 37,508 -1.25(-3.01%)
Oct 22, 2020 40.25 42.25 39.25 41.50 59,933 +1.25(+3.11%)
Oct 21, 2020 41.25 41.75 39.00 40.25 73,055 -0.50(-1.23%)
Oct 20, 2020 45.00 45.00 40.50 40.75 128,285 -2.75(-6.32%)
Oct 19, 2020 47.00 47.75 44.75 43.50 57,396 -3.25(-6.96%)
Oct 16, 2020 47.25 48.00 46.25 46.75 36,388 -0.50(-1.06%)
Oct 15, 2020 47.75 48.00 46.25 47.25 65,625 -0.75(-1.56%)
Oct 14, 2020 48.25 50.75 47.88 48.00 56,400 -0.25(-0.52%)
Oct 13, 2020 47.75 48.75 47.50 48.25 41,325 +0.25(+0.52%)
Oct 12, 2020 48.25 49.00 47.38 48.00 46,044 -0.25(-0.52%)
Oct 09, 2020 48.75 49.00 47.25 48.25 50,480 +0.00(+0.00%)
Oct 08, 2020 49.50 49.50 47.00 48.25 61,998 -0.25(-0.52%)
Oct 07, 2020 48.50 49.75 48.25 48.50 51,216 -0.25(-0.51%)
Oct 06, 2020 48.00 50.00 48.00 48.75 50,437 +0.00(+0.00%)
Oct 05, 2020 47.50 48.75 47.25 48.75 52,834 +2.25(+4.84%)
Oct 02, 2020 47.50 49.62 46.25 46.50 58,596 -1.75(-3.63%)
Oct 01, 2020 48.75 49.50 47.00 48.25 60,778 -0.50(-1.03%)
Sep 30, 2020 51.00 52.00 48.00 48.75 67,535 -2.00(-3.94%)
Sep 29, 2020 51.50 52.00 50.00 50.75 39,578 -1.25(-2.40%)
Sep 28, 2020 51.00 52.50 48.50 52.00 60,486 +1.00(+1.96%)
Sep 25, 2020 50.00 52.25 49.50 51.00 57,440 +1.00(+2.00%)
Sep 24, 2020 48.75 51.00 47.50 50.00 70,212 +2.25(+4.71%)
Sep 23, 2020 54.75 55.50 47.25 47.75 161,928 -1.50(-3.05%)
Sep 22, 2020 52.25 52.25 49.25 49.25 54,174 -2.50(-4.83%)
Sep 21, 2020 54.00 54.00 50.25 51.75 74,867 -2.75(-5.05%)
Sep 18, 2020 51.50 55.00 49.50 54.50 162,940 +3.00(+5.83%)
Sep 17, 2020 54.00 54.50 51.25 51.50 46,871 -2.00(-3.74%)
Sep 16, 2020 53.75 54.75 52.75 53.50 42,934 +0.00(+0.00%)
Sep 15, 2020 56.25 58.00 53.00 53.50 66,696 -2.00(-3.60%)
Sep 14, 2020 51.50 56.50 50.50 55.50 114,266 +5.25(+10.45%)
Sep 11, 2020 52.00 54.00 49.88 50.25 84,376 -1.00(-1.95%)
Sep 10, 2020 51.25 53.00 50.50 51.25 62,617 +0.00(+0.00%)
Sep 09, 2020 48.25 51.25 48.25 51.25 54,563 +3.50(+7.33%)
Sep 08, 2020 50.00 52.00 46.75 47.75 117,977 -1.50(-3.05%)
Sep 04, 2020 49.75 51.12 45.50 49.25 87,312 -1.00(-1.99%)
Sep 03, 2020 53.75 54.50 48.75 50.25 68,954 -4.00(-7.37%)
Sep 02, 2020 50.50 54.50 49.00 54.25 77,471 +3.25(+6.37%)
Sep 01, 2020 54.50 55.50 50.50 51.00 67,013 -3.50(-6.42%)
Aug 31, 2020 52.75 55.00 51.00 54.50 80,052 +1.25(+2.35%)
Aug 28, 2020 54.25 54.50 52.50 53.25 50,684 -1.00(-1.84%)
Aug 27, 2020 53.50 55.00 51.00 54.25 74,609 +0.25(+0.46%)
Aug 26, 2020 56.25 57.25 53.50 54.00 48,818 -2.00(-3.57%)
Aug 25, 2020 53.50 56.50 52.75 56.00 60,901 +3.00(+5.66%)
Aug 24, 2020 58.75 59.00 51.75 53.00 123,299 -5.75(-9.79%)
Aug 21, 2020 59.50 60.00 57.62 58.75 52,536 -1.00(-1.67%)
Aug 20, 2020 60.00 61.00 59.00 59.75 37,157 -0.75(-1.24%)
Aug 19, 2020 62.00 62.25 59.25 60.50 65,093 -2.25(-3.59%)
Aug 18, 2020 64.50 64.75 61.50 62.75 60,592 -2.50(-3.83%)
Aug 17, 2020 61.50 65.50 59.50 65.25 88,538 +4.50(+7.41%)
Aug 14, 2020 60.50 61.58 59.25 60.75 64,704 +0.50(+0.83%)
Aug 13, 2020 57.25 60.50 57.00 60.25 61,787 +2.50(+4.33%)
Aug 12, 2020 59.25 61.25 56.25 57.75 222,207 +1.25(+2.21%)
Aug 11, 2020 60.00 62.25 55.75 56.50 158,075 -8.25(-12.74%)
Aug 10, 2020 65.25 65.75 61.75 64.75 125,703 -0.75(-1.15%)
Aug 07, 2020 66.00 67.00 63.75 65.50 69,480 +0.50(+0.77%)
Aug 06, 2020 66.00 67.50 64.75 65.00 58,291 -0.25(-0.38%)
Aug 05, 2020 65.50 66.50 64.50 65.25 62,463 -1.00(-1.51%)
Aug 04, 2020 66.75 68.50 65.50 66.25 59,133 -1.00(-1.49%)
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.