Athersys Inc (NQ: ATHX )

0.6060 +0.0120 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 43.50 44.75 42.50 43.25 2,871 -0.25(-0.57%)
Dec 29, 2011 44.50 46.25 43.50 43.50 1,161 -0.50(-1.14%)
Dec 28, 2011 46.00 47.00 43.50 44.00 2,758 -1.25(-2.76%)
Dec 27, 2011 43.75 45.25 43.75 45.25 2,483 +0.75(+1.69%)
Dec 23, 2011 44.25 45.60 43.50 44.50 1,659 -1.25(-2.73%)
Dec 21, 2011 46.38 47.00 45.25 45.75 1,313 -0.75(-1.61%)
Dec 20, 2011 44.25 47.25 44.25 46.50 3,786 +2.25(+5.08%)
Dec 19, 2011 43.25 47.25 43.00 44.25 3,171 +0.25(+0.57%)
Dec 16, 2011 47.50 48.75 43.75 44.00 7,230 -4.00(-8.33%)
Dec 15, 2011 48.50 48.50 45.00 48.00 3,064 +0.75(+1.59%)
Dec 14, 2011 49.75 50.00 43.75 47.25 6,185 -2.50(-5.03%)
Dec 13, 2011 55.00 56.50 47.75 49.75 7,006 -4.25(-7.87%)
Dec 12, 2011 50.75 54.50 50.75 54.00 6,893 +3.25(+6.40%)
Dec 09, 2011 50.75 53.25 50.00 50.75 3,153 -0.75(-1.46%)
Dec 08, 2011 51.75 57.00 49.25 51.50 9,838 -1.25(-2.37%)
Dec 07, 2011 52.00 55.25 47.50 52.75 8,689 +0.75(+1.44%)
Dec 06, 2011 54.25 54.25 49.00 52.00 8,498 -2.25(-4.15%)
Dec 05, 2011 46.50 60.50 45.50 54.25 37,581 +12.75(+30.72%)
Dec 02, 2011 33.75 42.50 33.25 41.50 10,544 +8.50(+25.76%)
Dec 01, 2011 32.50 33.25 32.25 33.00 770 +0.75(+2.33%)
Nov 30, 2011 32.75 32.75 31.25 32.25 2,126 +0.50(+1.57%)
Nov 29, 2011 32.50 32.50 31.00 31.75 1,536 +0.75(+2.42%)
Nov 28, 2011 31.25 31.93 30.00 31.00 1,538 +0.50(+1.64%)
Nov 25, 2011 31.00 32.00 30.25 30.50 1,263 -0.50(-1.61%)
Nov 23, 2011 30.25 31.25 30.25 31.00 2,059 +0.25(+0.81%)
Nov 22, 2011 30.27 32.25 29.75 30.75 2,584 +0.50(+1.65%)
Nov 21, 2011 29.50 31.50 28.75 30.25 7,566 +0.75(+2.54%)
Nov 18, 2011 31.00 31.25 28.27 29.50 3,818 -1.00(-3.28%)
Nov 17, 2011 31.50 32.60 30.50 30.50 2,874 -1.50(-4.69%)
Nov 16, 2011 32.00 32.25 31.25 32.00 1,555 -0.50(-1.54%)
Nov 15, 2011 34.88 34.88 32.50 32.50 5,594 -0.75(-2.26%)
Nov 14, 2011 34.25 36.25 33.25 33.25 1,931 -1.00(-2.92%)
Nov 11, 2011 35.50 36.25 33.75 34.25 2,560 -0.50(-1.44%)
Nov 10, 2011 35.00 35.10 34.25 34.75 695 +0.75(+2.21%)
Nov 09, 2011 34.50 36.75 34.00 34.00 1,325 -1.00(-2.86%)
Nov 08, 2011 34.00 36.50 33.75 35.00 2,988 +0.50(+1.45%)
Nov 07, 2011 34.75 35.50 33.75 34.50 2,079 -0.64(-1.81%)
Nov 04, 2011 35.00 35.25 33.25 35.14 4,327 +0.14(+0.39%)
Nov 03, 2011 34.25 35.85 32.75 35.00 2,998 +0.25(+0.72%)
Nov 02, 2011 38.00 38.25 34.12 34.75 1,797 -2.50(-6.71%)
Nov 01, 2011 37.25 37.25 34.50 37.25 2,258 -0.25(-0.67%)
Oct 31, 2011 38.75 38.75 37.50 37.50 1,412 -1.00(-2.60%)
Oct 28, 2011 34.25 40.00 34.25 38.50 3,081 +2.50(+6.94%)
Oct 27, 2011 33.00 36.25 33.00 36.00 4,219 +1.94(+5.70%)
Oct 26, 2011 33.75 35.75 32.75 34.06 3,565 +0.31(+0.92%)
Oct 25, 2011 34.50 34.77 33.06 33.75 2,385 -0.62(-1.82%)
Oct 24, 2011 34.75 37.00 34.25 34.38 3,225 -0.38(-1.08%)
Oct 21, 2011 34.25 37.00 34.00 34.75 3,788 +1.00(+2.96%)
Oct 20, 2011 34.75 35.00 33.25 33.75 4,142 -1.00(-2.88%)
Oct 19, 2011 36.00 36.75 34.00 34.75 3,310 -1.25(-3.47%)
Oct 18, 2011 37.25 37.50 35.00 36.00 2,818 -0.25(-0.69%)
Oct 17, 2011 36.25 38.49 36.25 36.25 2,131 -1.38(-3.65%)
Oct 14, 2011 38.50 38.75 36.50 37.62 1,906 -0.88(-2.27%)
Oct 13, 2011 39.50 39.50 38.25 38.50 1,854 -1.25(-3.14%)
Oct 12, 2011 41.25 41.25 39.75 39.75 1,132 -0.75(-1.85%)
Oct 11, 2011 41.50 41.91 40.50 40.50 735 -1.50(-3.57%)
Oct 10, 2011 40.75 42.62 40.75 42.00 692 +1.75(+4.35%)
Oct 07, 2011 41.50 41.52 40.00 40.25 1,158 -0.00(-0.01%)
Oct 06, 2011 40.50 41.00 39.75 40.25 1,018 +1.25(+3.21%)
Oct 05, 2011 38.50 40.25 37.50 39.00 2,079 +0.25(+0.65%)
Oct 04, 2011 41.50 41.50 37.50 38.75 3,545 -4.00(-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.