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 (%)
Aug 31, 2018 2.060 2.060 2.060 0 +0.03(+1.48%)
Aug 30, 2018 2.020 2.060 2.000 2.030 664,536 +0.02(+1.00%)
Aug 29, 2018 2.010 2.037 1.980 2.010 527,555 +0.02(+1.01%)
Aug 28, 2018 2.010 2.060 1.990 1.990 345,665 -0.03(-1.49%)
Aug 27, 2018 2.040 2.050 1.980 2.020 253,760 +0.01(+0.50%)
Aug 24, 2018 1.990 2.020 1.960 2.010 377,400 +0.03(+1.52%)
Aug 23, 2018 2.000 2.030 1.960 1.980 346,164 -0.02(-1.00%)
Aug 22, 2018 1.990 2.020 1.960 2.000 222,662 +0.02(+1.01%)
Aug 21, 2018 1.960 2.010 1.940 1.980 256,132 +0.04(+2.06%)
Aug 20, 2018 1.930 1.970 1.920 1.940 230,509 +0.00(+0.00%)
Aug 17, 2018 1.970 1.990 1.910 1.940 249,600 -0.04(-2.02%)
Aug 16, 2018 1.970 2.020 1.920 1.980 306,262 +0.03(+1.54%)
Aug 15, 2018 2.050 2.050 1.930 1.950 495,608 -0.10(-4.88%)
Aug 14, 2018 2.040 2.070 2.010 2.050 218,708 +0.02(+0.99%)
Aug 13, 2018 2.060 2.085 1.990 2.030 290,741 -0.03(-1.46%)
Aug 10, 2018 2.000 2.080 1.960 2.060 684,100 +0.06(+3.00%)
Aug 09, 2018 1.950 2.000 1.920 2.000 506,461 +0.07(+3.63%)
Aug 08, 2018 2.010 2.010 1.880 1.930 462,925 +0.01(+0.52%)
Aug 07, 2018 1.870 1.930 1.860 1.920 500,409 +0.05(+2.67%)
Aug 06, 2018 1.900 1.950 1.850 1.870 481,669 -0.04(-2.09%)
Aug 03, 2018 1.920 1.990 1.900 1.910 419,700 -0.04(-2.05%)
Aug 02, 2018 1.980 2.010 1.940 1.950 251,761 -0.03(-1.52%)
Aug 01, 2018 2.000 2.020 1.920 1.980 310,933 -0.02(-1.00%)
Jul 31, 2018 1.950 2.000 1.900 2.000 413,217 +0.12(+6.38%)
Jul 30, 2018 1.930 1.950 1.870 1.880 323,637 -0.04(-2.08%)
Jul 27, 2018 1.970 1.990 1.910 1.920 415,900 -0.03(-1.54%)
Jul 26, 2018 2.050 2.050 1.950 1.950 472,356 -0.09(-4.41%)
Jul 25, 2018 1.970 2.067 1.950 2.040 567,951 +0.08(+4.08%)
Jul 24, 2018 2.130 2.140 1.950 1.960 1,258,366 -0.18(-8.41%)
Jul 23, 2018 2.110 2.140 2.080 2.140 633,322 +0.07(+3.38%)
Jul 20, 2018 2.060 2.160 2.050 2.070 537,355 +0.00(+0.00%)
Jul 19, 2018 2.000 2.090 1.991 2.070 362,716 +0.07(+3.50%)
Jul 18, 2018 2.030 2.030 1.990 2.000 262,365 -0.02(-0.99%)
Jul 17, 2018 2.050 2.070 2.015 2.020 356,671 -0.03(-1.46%)
Jul 16, 2018 2.090 2.110 2.010 2.050 421,893 -0.01(-0.49%)
Jul 13, 2018 2.020 2.115 2.014 2.060 480,442 +0.05(+2.49%)
Jul 12, 2018 1.990 2.040 1.970 2.010 249,390 +0.01(+0.50%)
Jul 11, 2018 1.980 2.020 1.930 2.000 359,920 +0.01(+0.50%)
Jul 10, 2018 2.010 2.080 1.980 1.990 545,308 -0.02(-1.00%)
Jul 09, 2018 1.990 2.030 1.950 2.010 355,938 +0.03(+1.52%)
Jul 06, 2018 1.910 2.000 1.910 1.980 509,662 +0.08(+4.21%)
Jul 05, 2018 1.960 1.980 1.875 1.900 613,917 -0.05(-2.56%)
Jul 03, 2018 1.950 1.950 1.950 0 +0.05(+2.63%)
Jul 02, 2018 1.950 1.989 1.850 1.900 1,035,868 -0.07(-3.55%)
Jun 29, 2018 1.940 1.980 1.920 1.970 700,131 +0.03(+1.55%)
Jun 28, 2018 1.960 1.998 1.930 1.940 500,773 -0.03(-1.52%)
Jun 27, 2018 2.000 2.040 1.955 1.970 842,581 -0.03(-1.50%)
Jun 26, 2018 2.020 2.040 1.980 2.000 585,607 -0.01(-0.50%)
Jun 25, 2018 2.040 2.090 1.950 2.010 981,163 -0.03(-1.47%)
Jun 22, 2018 1.970 2.065 1.910 2.040 2,620,489 +0.08(+4.08%)
Jun 21, 2018 2.010 2.050 1.910 1.960 1,520,692 -0.06(-2.97%)
Jun 20, 2018 2.070 2.110 2.015 2.020 1,104,664 -0.04(-1.94%)
Jun 19, 2018 2.260 2.275 2.011 2.060 2,886,380 -0.25(-10.82%)
Jun 18, 2018 2.290 2.370 2.260 2.310 604,994 -0.01(-0.43%)
Jun 15, 2018 2.330 2.330 2.320 851,143 -0.01(-0.43%)
Jun 14, 2018 2.330 2.380 2.190 2.330 1,599,059 -0.01(-0.43%)
Jun 13, 2018 2.450 2.460 2.320 2.340 1,029,568 -0.12(-4.68%)
Jun 12, 2018 2.470 2.580 2.450 2.455 958,827 +0.02(+0.61%)
Jun 11, 2018 2.730 2.740 2.400 2.440 2,865,691 -0.30(-10.95%)
Jun 08, 2018 2.680 2.860 2.650 2.740 1,564,284 +0.01(+0.37%)
Jun 07, 2018 3.050 3.090 2.710 2.730 5,008,012 -0.06(-2.15%)
Jun 06, 2018 2.850 2.880 2.750 2.790 1,391,205 +0.00(+0.00%)
Jun 05, 2018 2.760 2.810 2.700 2.790 1,223,273 +0.08(+2.95%)
Jun 04, 2018 2.550 2.780 2.540 2.710 2,083,599 +0.19(+7.54%)
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.