Athersys Inc (NQ: ATHX )

0.6848 +0.0348 (+5.35%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 1.590 1.680 1.590 1.680 2,551,700 +0.11(+7.01%)
Jun 27, 2019 1.600 1.660 1.550 1.570 1,142,469 -0.08(-4.85%)
Jun 26, 2019 1.730 1.730 1.650 1.650 756,097 -0.08(-4.62%)
Jun 25, 2019 1.770 1.785 1.720 1.730 380,474 -0.02(-1.14%)
Jun 24, 2019 1.770 1.780 1.720 1.750 345,658 -0.01(-0.57%)
Jun 21, 2019 1.780 1.820 1.710 1.760 1,293,900 -0.04(-2.22%)
Jun 20, 2019 1.860 1.860 1.770 1.800 514,116 -0.02(-1.10%)
Jun 19, 2019 1.790 1.840 1.730 1.820 571,417 +0.04(+2.25%)
Jun 18, 2019 1.840 1.870 1.750 1.780 684,676 -0.05(-2.73%)
Jun 17, 2019 1.690 1.880 1.660 1.830 1,221,889 +0.17(+10.24%)
Jun 14, 2019 1.610 1.665 1.580 1.660 426,500 +0.05(+3.11%)
Jun 13, 2019 1.580 1.610 1.520 1.610 395,694 +0.06(+3.87%)
Jun 12, 2019 1.580 1.600 1.510 1.550 445,946 -0.02(-1.27%)
Jun 11, 2019 1.610 1.640 1.550 1.570 457,176 -0.04(-2.48%)
Jun 10, 2019 1.620 1.655 1.590 1.610 301,446 +0.00(+0.00%)
Jun 07, 2019 1.620 1.650 1.570 1.610 528,100 +0.00(+0.00%)
Jun 06, 2019 1.620 1.650 1.580 1.610 284,823 -0.01(-0.62%)
Jun 05, 2019 1.690 1.700 1.605 1.620 440,195 -0.06(-3.57%)
Jun 04, 2019 1.620 1.690 1.600 1.680 494,184 +0.07(+4.35%)
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.