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 (%)
Apr 29, 2022 11.88 17.50 11.88 12.25 216,513 +0.61(+5.24%)
Apr 28, 2022 12.75 12.75 11.53 11.64 108,132 -0.55(-4.51%)
Apr 27, 2022 13.18 13.38 12.19 12.19 105,313 -0.81(-6.25%)
Apr 26, 2022 13.00 13.62 12.75 13.01 93,498 -0.14(-1.07%)
Apr 25, 2022 13.62 13.99 13.00 13.14 92,631 -0.65(-4.69%)
Apr 22, 2022 13.50 14.20 13.25 13.79 80,973 -0.21(-1.53%)
Apr 21, 2022 13.75 14.50 13.50 14.01 84,462 +0.41(+3.00%)
Apr 20, 2022 12.75 14.01 12.15 13.60 125,126 +1.24(+10.08%)
Apr 19, 2022 12.75 12.74 11.75 12.36 127,572 -0.32(-2.54%)
Apr 18, 2022 13.50 13.75 12.63 12.68 102,860 -0.53(-3.99%)
Apr 14, 2022 13.43 14.10 12.75 13.21 145,746 -0.43(-3.14%)
Apr 13, 2022 15.00 14.97 13.46 13.63 152,390 -1.14(-7.75%)
Apr 12, 2022 18.25 18.95 14.00 14.78 609,217 -6.72(-31.27%)
Apr 11, 2022 12.87 33.25 12.44 21.50 1,273,795 +8.31(+63.00%)
Apr 08, 2022 13.75 14.00 12.69 13.19 75,379 -0.30(-2.26%)
Apr 07, 2022 13.72 14.14 13.38 13.49 52,374 -0.26(-1.85%)
Apr 06, 2022 13.75 14.25 13.19 13.75 91,901 -0.04(-0.31%)
Apr 05, 2022 14.25 14.50 13.32 13.79 69,237 -0.41(-2.89%)
Apr 04, 2022 13.75 14.50 13.26 14.20 112,559 -0.72(-4.84%)
Apr 01, 2022 15.25 15.66 14.60 14.93 70,631 -0.21(-1.40%)
Mar 31, 2022 15.32 15.72 14.47 15.14 98,040 +0.01(+0.10%)
Mar 30, 2022 15.62 15.88 14.61 15.12 106,988 -0.65(-4.15%)
Mar 29, 2022 16.00 16.25 15.53 15.78 70,083 +0.05(+0.33%)
Mar 28, 2022 16.47 16.92 15.29 15.72 103,345 -0.59(-3.60%)
Mar 25, 2022 17.00 17.23 16.00 16.31 72,284 -0.81(-4.74%)
Mar 24, 2022 17.25 17.25 16.65 17.12 51,182 +0.21(+1.24%)
Mar 23, 2022 17.39 17.52 16.62 16.91 106,139 -0.64(-3.67%)
Mar 22, 2022 17.75 18.38 16.80 17.56 76,801 -0.18(-1.00%)
Mar 21, 2022 20.00 20.00 17.50 17.74 86,580 -0.84(-4.50%)
Mar 18, 2022 20.50 20.50 18.50 18.57 159,470 -2.15(-10.36%)
Mar 17, 2022 19.25 20.73 17.56 20.72 113,634 +3.59(+20.99%)
Mar 16, 2022 17.50 17.85 16.88 17.12 69,541 -0.11(-0.64%)
Mar 15, 2022 17.50 18.00 17.04 17.23 64,026 -0.02(-0.10%)
Mar 14, 2022 18.50 18.75 16.77 17.25 81,718 -1.50(-7.99%)
Mar 11, 2022 20.32 20.50 18.07 18.75 62,375 -1.20(-6.03%)
Mar 10, 2022 20.61 20.61 19.38 19.95 48,785 -1.05(-4.99%)
Mar 09, 2022 20.18 21.00 20.00 21.00 41,701 +1.16(+5.83%)
Mar 08, 2022 20.00 20.82 19.53 19.84 52,684 -0.16(-0.79%)
Mar 07, 2022 20.47 21.01 20.00 20.00 46,929 -0.71(-3.43%)
Mar 04, 2022 21.73 21.73 20.50 20.71 31,713 -0.43(-2.05%)
Mar 03, 2022 21.57 21.95 20.98 21.14 41,487 -0.12(-0.59%)
Mar 02, 2022 22.31 22.31 21.25 21.27 47,231 -1.16(-5.18%)
Mar 01, 2022 22.75 23.25 22.00 22.43 22,702 +0.00(+0.01%)
Feb 28, 2022 23.00 23.75 22.31 22.43 36,007 -0.83(-3.57%)
Feb 25, 2022 23.00 23.50 22.25 23.26 26,057 +0.39(+1.71%)
Feb 24, 2022 20.50 23.06 21.25 22.87 37,637 +0.84(+3.84%)
Feb 23, 2022 22.70 23.54 21.54 22.02 29,254 -1.18(-5.07%)
Feb 22, 2022 21.25 24.25 21.25 23.20 45,847 +1.72(+8.02%)
Feb 18, 2022 21.48 0 -0.39(-1.81%)
Feb 17, 2022 22.01 22.50 21.50 21.87 24,695 -0.31(-1.42%)
Feb 16, 2022 22.50 22.49 21.62 22.18 20,266 -0.17(-0.74%)
Feb 15, 2022 21.75 22.50 21.62 22.35 36,138 +0.75(+3.45%)
Feb 14, 2022 22.75 23.00 21.52 21.61 43,683 -1.43(-6.20%)
Feb 11, 2022 24.18 24.92 22.72 23.03 61,066 -1.28(-5.26%)
Feb 10, 2022 23.50 25.75 23.12 24.31 92,664 +0.19(+0.78%)
Feb 09, 2022 23.39 24.43 23.25 24.12 37,456 +0.62(+2.66%)
Feb 08, 2022 23.38 23.97 22.75 23.50 22,511 -0.51(-2.11%)
Feb 07, 2022 23.86 24.39 23.18 24.01 33,756 +0.41(+1.76%)
Feb 04, 2022 24.12 24.12 22.52 23.59 47,042 +0.30(+1.28%)
Feb 03, 2022 25.25 23.25 23.30 48,621 -2.20(-8.65%)
Feb 02, 2022 26.25 26.50 23.25 25.50 92,397 -0.25(-0.97%)
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.