Athersys Inc (NQ: ATHX )

1.030 USD -0.060 (-5.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 0.9999 1.010 0.9700 0.9999 5,799 -0.01(-1.00%)
Aug 28, 2009 1.010 1.010 1.010 1.010 3,100 +0.05(+5.18%)
Aug 27, 2009 0.9700 1.020 0.9600 0.9603 8,649 -0.03(-3.00%)
Aug 26, 2009 1.010 1.010 0.9900 0.9900 9,092 +0.00(+0.00%)
Aug 25, 2009 0.9800 1.009 0.9800 0.9900 6,200 -0.01(-0.93%)
Aug 24, 2009 1.020 1.020 0.9601 0.9993 29,050 +0.03(+3.02%)
Aug 21, 2009 0.9600 1.000 0.9500 0.9700 12,547 -0.02(-2.02%)
Aug 20, 2009 1.050 1.050 0.9700 0.9900 20,903 -0.06(-5.71%)
Aug 19, 2009 0.9700 1.070 0.9699 1.050 35,823 +0.10(+10.53%)
Aug 18, 2009 0.9229 0.9500 0.9000 0.9499 17,972 +0.03(+2.91%)
Aug 17, 2009 1.010 1.010 0.9100 0.9230 10,302 -0.02(-1.81%)
Aug 14, 2009 1.050 1.050 0.9012 0.9400 18,849 -0.03(-3.09%)
Aug 13, 2009 0.9800 0.9800 0.9000 0.9700 18,200 -0.01(-1.02%)
Aug 12, 2009 1.030 1.030 0.9500 0.9800 50,395 -0.05(-4.85%)
Aug 11, 2009 1.010 1.096 1.010 1.030 20,385 +0.02(+1.98%)
Aug 10, 2009 1.000 1.100 1.000 1.010 33,595 +0.00(+0.00%)
Aug 07, 2009 1.010 1.090 1.010 1.010 87,216 -0.04(-3.81%)
Aug 06, 2009 1.100 1.180 1.010 1.050 80,661 -0.09(-8.06%)
Aug 05, 2009 1.300 1.300 1.100 1.142 136,555 +0.01(+1.06%)
Aug 04, 2009 1.120 1.350 1.070 1.130 221,487 +0.01(+0.89%)
Aug 03, 2009 1.170 1.170 1.070 1.120 43,252 +0.07(+6.67%)
Jul 31, 2009 1.140 1.150 1.000 1.050 54,033 +0.02(+1.94%)
Jul 30, 2009 1.150 1.150 1.020 1.030 11,547 -0.10(-8.85%)
Jul 29, 2009 1.150 1.150 1.000 1.130 120,811 +0.03(+2.73%)
Jul 28, 2009 0.9900 1.160 0.9505 1.100 194,470 +0.11(+11.11%)
Jul 27, 2009 0.8900 1.010 0.8899 0.9900 279,470 +0.10(+11.24%)
Jul 24, 2009 0.8800 0.9000 0.8800 0.8900 82,210 +0.01(+1.14%)
Jul 23, 2009 0.8500 0.9000 0.8400 0.8800 213,011 +0.01(+1.15%)
Jul 22, 2009 0.8099 0.8700 0.8000 0.8700 28,100 +0.07(+8.75%)
Jul 21, 2009 0.8000 0.8000 0.7800 0.8000 13,894 +0.00(+0.00%)
Jul 20, 2009 0.8100 0.8101 0.8000 0.8000 41,992 +0.00(+0.01%)
Jul 17, 2009 0.7900 0.8100 0.7900 0.7999 17,300 +0.01(+1.25%)
Jul 16, 2009 0.7900 0.8100 0.7900 0.7900 4,990 -0.02(-2.47%)
Jul 15, 2009 0.8000 0.8100 0.7990 0.8100 45,600 +0.01(+1.25%)
Jul 14, 2009 0.7875 0.8000 0.7800 0.8000 3,342 +0.01(+1.27%)
Jul 13, 2009 0.8000 0.8000 0.7810 0.7900 6,740 -0.01(-1.25%)
Jul 10, 2009 0.8200 0.8200 0.7900 0.8000 17,468 -0.01(-1.23%)
Jul 09, 2009 0.8800 0.8800 0.8005 0.8100 15,659 +0.00(+0.00%)
Jul 08, 2009 0.8201 0.8201 0.8100 0.8100 10,650 -0.00(-0.01%)
Jul 07, 2009 0.8001 0.8400 0.8001 0.8101 13,390 +0.00(+0.01%)
Jul 06, 2009 0.8800 0.8800 0.8099 0.8100 44,560 -0.08(-8.99%)
Jul 02, 2009 0.8900 0.8900 0.8900 0.8900 100 -0.01(-1.10%)
Jul 01, 2009 0.8899 0.8999 0.8899 0.8999 2,580 +0.02(+2.26%)
Jun 30, 2009 0.8800 0.8880 0.8200 0.8800 21,200 -0.01(-0.90%)
Jun 29, 2009 0.8800 0.9200 0.8400 0.8880 62,075 +0.06(+6.99%)
Jun 26, 2009 0.8300 0.8300 0.8199 0.8300 21,850 -0.01(-1.18%)
Jun 25, 2009 0.8300 0.8400 0.8200 0.8399 6,200 -0.01(-1.19%)
Jun 24, 2009 0.8499 0.8500 0.8400 0.8500 14,300 +0.02(+2.41%)
Jun 23, 2009 0.8500 0.8897 0.8200 0.8300 27,580 +0.01(+1.22%)
Jun 22, 2009 0.9000 0.9000 0.8102 0.8200 92,458 -0.12(-12.77%)
Jun 19, 2009 0.9399 0.9400 0.9100 0.9400 17,831 +0.00(+0.00%)
Jun 18, 2009 0.9101 0.9400 0.9000 0.9400 9,500 +0.03(+3.30%)
Jun 17, 2009 0.9001 0.9101 0.9000 0.9100 26,840 -0.02(-2.15%)
Jun 16, 2009 0.9400 0.9630 0.9200 0.9300 17,325 +0.01(+1.09%)
Jun 15, 2009 0.9400 0.9400 0.9200 0.9200 46,347 -0.02(-2.12%)
Jun 12, 2009 0.9500 0.9500 0.9201 0.9399 24,655 -0.01(-0.77%)
Jun 11, 2009 0.9002 0.9490 0.9001 0.9472 43,550 +0.05(+5.13%)
Jun 10, 2009 0.9650 0.9650 0.9000 0.9010 71,404 -0.06(-6.63%)
Jun 09, 2009 0.9611 0.9900 0.9200 0.9650 70,134 -0.01(-1.42%)
Jun 08, 2009 0.9750 1.010 0.8800 0.9789 309,210 +0.08(+8.89%)
Jun 05, 2009 0.8990 0.8990 0.8605 0.8990 30,713 +0.03(+3.33%)
Jun 04, 2009 0.9000 0.9000 0.8581 0.8700 319,234 +0.01(+1.16%)
Jun 03, 2009 0.9000 0.9200 0.8600 0.8600 27,550 -0.02(-2.22%)
Jun 02, 2009 0.9199 0.9200 0.8600 0.8795 16,600 -0.00(-0.02%)
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.