Athersys Inc (NQ: ATHX )

1.030 USD -0.010 (-0.96%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 1.520 1.570 1.520 1.530 0 +0.01(+0.66%)
Jul 30, 2013 1.540 1.590 1.500 1.520 0 -0.02(-1.30%)
Jul 29, 2013 1.530 1.590 1.520 1.540 0 +0.01(+0.65%)
Jul 26, 2013 1.540 1.560 1.520 1.530 0 -0.01(-0.65%)
Jul 25, 2013 1.580 1.580 1.540 1.540 0 -0.04(-2.53%)
Jul 24, 2013 1.590 1.620 1.570 1.580 0 -0.01(-0.63%)
Jul 23, 2013 1.550 1.610 1.550 1.590 0 +0.04(+2.58%)
Jul 22, 2013 1.560 1.570 1.520 1.550 0 -0.02(-1.27%)
Jul 19, 2013 1.570 1.570 1.470 1.570 0 +0.00(+0.00%)
Jul 18, 2013 1.650 1.650 1.560 1.570 0 -0.05(-3.09%)
Jul 17, 2013 1.680 1.690 1.610 1.620 211,509 -0.06(-3.57%)
Jul 16, 2013 1.670 1.690 1.640 1.680 0 +0.00(+0.00%)
Jul 15, 2013 1.670 1.700 1.640 1.680 0 +0.02(+1.20%)
Jul 12, 2013 1.680 1.680 1.631 1.660 0 -0.01(-0.60%)
Jul 11, 2013 1.670 1.700 1.660 1.670 0 +0.02(+1.21%)
Jul 10, 2013 1.650 1.680 1.630 1.650 0 -0.01(-0.60%)
Jul 09, 2013 1.690 1.730 1.640 1.660 0 +0.01(+0.61%)
Jul 08, 2013 1.700 1.700 1.620 1.650 0 -0.03(-1.79%)
Jul 05, 2013 1.720 1.720 1.670 1.680 0 -0.01(-0.59%)
Jul 03, 2013 1.720 1.730 1.670 1.690 0 +0.00(+0.00%)
Jul 02, 2013 1.640 1.720 1.620 1.690 0 +0.04(+2.42%)
Jul 01, 2013 1.660 1.670 1.600 1.650 0 -0.01(-0.60%)
Jun 28, 2013 1.680 1.680 1.610 1.660 193,402 +0.00(+0.00%)
Jun 26, 2013 1.600 1.680 1.590 1.660 0 +0.07(+4.40%)
Jun 25, 2013 1.550 1.600 1.550 1.590 0 +0.04(+2.58%)
Jun 24, 2013 1.580 1.580 1.550 1.550 0 -0.04(-2.52%)
Jun 21, 2013 1.600 1.650 1.560 1.590 235,158 +0.00(+0.00%)
Jun 20, 2013 1.640 1.660 1.560 1.590 0 -0.07(-4.22%)
Jun 19, 2013 1.730 1.730 1.630 1.660 0 -0.05(-2.92%)
Jun 18, 2013 1.610 1.770 1.610 1.710 777,266 +0.09(+5.56%)
Jun 17, 2013 1.630 1.640 1.610 1.620 0 +0.00(+0.00%)
Jun 14, 2013 1.610 1.660 1.600 1.620 0 -0.01(-0.61%)
Jun 13, 2013 1.620 1.650 1.600 1.630 122,892 +0.00(+0.00%)
Jun 12, 2013 1.620 1.660 1.600 1.630 244,722 +0.00(+0.00%)
Jun 11, 2013 1.660 1.670 1.600 1.630 218,870 -0.04(-2.40%)
Jun 10, 2013 1.660 1.710 1.650 1.670 0 -0.01(-0.60%)
Jun 07, 2013 1.680 1.730 1.650 1.680 0 +0.00(+0.00%)
Jun 06, 2013 1.580 1.690 1.580 1.680 0 +0.09(+5.66%)
Jun 05, 2013 1.580 1.640 1.570 1.590 0 -0.01(-0.63%)
Jun 04, 2013 1.600 1.640 1.560 1.600 0 -0.01(-0.62%)
Jun 03, 2013 1.710 1.780 1.580 1.610 966,026 -0.13(-7.47%)
May 31, 2013 1.780 1.820 1.740 1.740 213,701 -0.05(-2.79%)
May 30, 2013 1.790 1.840 1.780 1.790 0 +0.01(+0.56%)
May 29, 2013 1.780 1.810 1.760 1.780 173,410 +0.02(+1.14%)
May 28, 2013 1.730 1.787 1.710 1.760 507,511 +0.02(+1.15%)
May 24, 2013 1.800 1.810 1.710 1.740 0 -0.07(-3.87%)
May 23, 2013 1.860 1.860 1.810 1.810 0 -0.05(-2.69%)
May 22, 2013 1.870 1.920 1.830 1.860 0 +0.00(+0.00%)
May 21, 2013 1.940 1.950 1.860 1.860 0 -0.07(-3.63%)
May 20, 2013 1.850 1.960 1.810 1.930 0 +0.07(+3.76%)
May 17, 2013 1.870 1.900 1.800 1.860 0 -0.02(-1.06%)
May 16, 2013 1.950 1.970 1.820 1.880 1,245,766 -0.07(-3.59%)
May 15, 2013 2.000 2.020 1.890 1.950 0 -0.11(-5.34%)
May 13, 2013 2.000 2.080 2.000 2.060 0 +0.02(+0.98%)
May 10, 2013 1.970 2.040 1.900 2.040 0 +0.06(+3.03%)
May 09, 2013 2.040 2.060 1.925 1.980 0 -0.08(-3.88%)
May 08, 2013 2.040 2.100 2.040 2.060 0 -0.01(-0.48%)
May 07, 2013 2.110 2.114 2.000 2.070 0 -0.06(-2.82%)
May 06, 2013 2.140 2.140 2.050 2.130 428,260 +0.02(+0.95%)
May 03, 2013 2.000 2.150 2.000 2.110 0 +0.08(+3.94%)
May 02, 2013 2.130 2.130 2.000 2.030 0 -0.11(-5.14%)
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.