Athersys Inc (NQ: ATHX )

1.240 USD -0.020 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 1.310 1.310 1.250 1.290 53,174 +0.02(+1.57%)
Nov 29, 2011 1.300 1.300 1.240 1.270 38,413 +0.03(+2.42%)
Nov 28, 2011 1.250 1.277 1.200 1.240 38,468 +0.02(+1.64%)
Nov 25, 2011 1.240 1.280 1.210 1.220 31,587 -0.02(-1.61%)
Nov 23, 2011 1.210 1.250 1.210 1.240 51,480 +0.01(+0.81%)
Nov 22, 2011 1.211 1.290 1.190 1.230 64,607 +0.02(+1.65%)
Nov 21, 2011 1.180 1.260 1.150 1.210 189,151 +0.03(+2.54%)
Nov 18, 2011 1.240 1.250 1.131 1.180 95,455 -0.04(-3.28%)
Nov 17, 2011 1.260 1.304 1.220 1.220 71,859 -0.06(-4.69%)
Nov 16, 2011 1.280 1.290 1.250 1.280 38,895 -0.02(-1.54%)
Nov 15, 2011 1.395 1.395 1.300 1.300 139,850 -0.03(-2.26%)
Nov 14, 2011 1.370 1.450 1.330 1.330 48,299 -0.04(-2.92%)
Nov 11, 2011 1.420 1.450 1.350 1.370 64,011 -0.02(-1.44%)
Nov 10, 2011 1.400 1.404 1.370 1.390 17,395 +0.03(+2.21%)
Nov 09, 2011 1.380 1.470 1.360 1.360 33,143 -0.04(-2.86%)
Nov 08, 2011 1.360 1.460 1.350 1.400 74,714 +0.02(+1.45%)
Nov 07, 2011 1.390 1.420 1.350 1.380 51,990 -0.03(-1.81%)
Nov 04, 2011 1.400 1.410 1.330 1.405 108,176 +0.01(+0.39%)
Nov 03, 2011 1.370 1.434 1.310 1.400 74,964 +0.01(+0.72%)
Nov 02, 2011 1.520 1.530 1.365 1.390 44,942 -0.10(-6.71%)
Nov 01, 2011 1.490 1.490 1.380 1.490 56,462 -0.01(-0.67%)
Oct 31, 2011 1.550 1.550 1.500 1.500 35,300 -0.04(-2.60%)
Oct 28, 2011 1.370 1.600 1.370 1.540 77,048 +0.10(+6.94%)
Oct 27, 2011 1.320 1.450 1.320 1.440 105,484 +0.08(+5.70%)
Oct 26, 2011 1.350 1.430 1.310 1.362 89,146 +0.01(+0.92%)
Oct 25, 2011 1.380 1.391 1.323 1.350 59,634 -0.02(-1.82%)
Oct 24, 2011 1.390 1.480 1.370 1.375 80,626 -0.01(-1.08%)
Oct 21, 2011 1.370 1.480 1.360 1.390 94,712 +0.04(+2.96%)
Oct 20, 2011 1.390 1.400 1.330 1.350 103,562 -0.04(-2.88%)
Oct 19, 2011 1.440 1.470 1.360 1.390 82,773 -0.05(-3.47%)
Oct 18, 2011 1.490 1.500 1.400 1.440 70,460 -0.01(-0.69%)
Oct 17, 2011 1.450 1.540 1.450 1.450 53,292 -0.05(-3.65%)
Oct 14, 2011 1.540 1.550 1.460 1.505 47,650 -0.04(-2.27%)
Oct 13, 2011 1.580 1.580 1.530 1.540 46,357 -0.05(-3.14%)
Oct 12, 2011 1.650 1.650 1.590 1.590 28,300 -0.03(-1.85%)
Oct 11, 2011 1.660 1.677 1.620 1.620 18,393 -0.06(-3.57%)
Oct 10, 2011 1.630 1.705 1.630 1.680 17,300 +0.07(+4.35%)
Oct 07, 2011 1.660 1.661 1.600 1.610 28,950 -0.00(-0.01%)
Oct 06, 2011 1.620 1.640 1.590 1.610 25,450 +0.05(+3.21%)
Oct 05, 2011 1.540 1.610 1.500 1.560 51,991 +0.01(+0.65%)
Oct 04, 2011 1.660 1.660 1.500 1.550 88,630 -0.16(-9.36%)
Oct 03, 2011 1.760 1.760 1.650 1.710 51,183 -0.05(-2.84%)
Sep 30, 2011 1.740 1.795 1.670 1.760 40,802 +0.01(+0.57%)
Sep 29, 2011 1.790 1.810 1.740 1.750 40,930 -0.03(-1.63%)
Sep 28, 2011 1.790 1.824 1.779 1.779 14,026 -0.01(-0.61%)
Sep 27, 2011 1.850 1.876 1.780 1.790 30,518 -0.01(-0.56%)
Sep 26, 2011 1.800 1.870 1.720 1.800 26,795 +0.01(+0.56%)
Sep 23, 2011 1.770 1.810 1.728 1.790 15,935 -0.02(-1.10%)
Sep 22, 2011 1.860 1.890 1.720 1.810 67,080 -0.10(-5.24%)
Sep 21, 2011 1.930 1.950 1.900 1.910 18,035 -0.02(-1.04%)
Sep 20, 2011 1.910 1.962 1.910 1.930 14,851 +0.01(+0.52%)
Sep 19, 2011 1.910 1.972 1.880 1.920 49,910 -0.01(-0.52%)
Sep 16, 2011 1.990 1.990 1.920 1.930 32,410 -0.03(-1.53%)
Sep 15, 2011 2.010 2.010 1.951 1.960 17,350 -0.01(-0.51%)
Sep 14, 2011 2.050 2.090 1.949 1.970 25,993 -0.05(-2.48%)
Sep 13, 2011 2.010 2.040 2.000 2.020 19,137 +0.02(+1.00%)
Sep 12, 2011 2.030 2.030 1.940 2.000 44,044 -0.03(-1.48%)
Sep 09, 2011 2.120 2.120 1.950 2.030 54,967 -0.01(-0.49%)
Sep 08, 2011 1.970 2.040 1.950 2.040 63,486 +0.07(+3.55%)
Sep 07, 2011 2.040 2.040 1.940 1.970 76,503 -0.01(-0.51%)
Sep 06, 2011 2.100 2.100 1.920 1.980 72,339 -0.01(-0.50%)
Sep 02, 2011 2.050 2.100 1.980 1.990 64,209 -0.18(-8.29%)
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.