Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athersys Inc (NQ: ATHX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.470 2.690 2.420 2.610 224,713 +0.08(+3.16%)
Oct 28, 2022 2.230 2.540 2.190 2.530 367,154 +0.33(+15.00%)
Oct 27, 2022 2.070 2.250 2.056 2.200 193,770 +0.11(+5.26%)
Oct 26, 2022 1.970 2.150 1.955 2.090 173,440 +0.08(+3.98%)
Oct 25, 2022 2.050 2.150 1.940 2.010 377,875 -0.06(-2.90%)
Oct 24, 2022 1.980 2.090 1.900 2.070 267,896 +0.06(+2.99%)
Oct 21, 2022 1.800 2.030 1.790 2.010 375,791 +0.17(+9.24%)
Oct 20, 2022 1.750 1.877 1.700 1.840 212,426 +0.10(+5.75%)
Oct 19, 2022 1.750 1.751 1.630 1.740 385,262 -0.02(-1.14%)
Oct 18, 2022 1.800 1.860 1.730 1.760 346,713 -0.03(-1.68%)
Oct 17, 2022 1.810 1.910 1.760 1.790 291,118 -0.05(-2.72%)
Oct 14, 2022 1.800 1.870 1.760 1.840 186,722 +0.04(+2.22%)
Oct 13, 2022 1.620 1.820 1.580 1.800 260,226 +0.09(+5.26%)
Oct 12, 2022 1.650 1.740 1.600 1.710 269,102 +0.02(+1.18%)
Oct 11, 2022 1.500 1.720 1.420 1.690 461,352 +0.10(+6.29%)
Oct 10, 2022 1.650 1.700 1.550 1.590 312,114 -0.08(-4.79%)
Oct 07, 2022 1.680 1.790 1.570 1.670 671,356 -0.06(-3.47%)
Oct 06, 2022 1.720 1.780 1.620 1.730 727,582 +0.01(+0.58%)
Oct 05, 2022 1.810 1.878 1.620 1.720 1,174,233 -0.17(-8.99%)
Oct 04, 2022 2.160 2.170 1.810 1.890 4,975,292 -0.30(-13.70%)
Oct 03, 2022 1.850 2.270 1.780 2.190 2,186,393 +0.34(+18.38%)
Sep 30, 2022 1.570 1.900 1.570 1.850 1,235,392 +0.22(+13.50%)
Sep 29, 2022 1.610 1.655 1.520 1.630 563,107 +0.00(+0.00%)
Sep 28, 2022 1.380 1.630 1.330 1.630 1,062,591 +0.21(+14.79%)
Sep 27, 2022 1.430 1.740 1.370 1.420 4,354,792 +0.00(+0.00%)
Sep 26, 2022 1.450 1.530 1.310 1.420 2,493,573 -0.21(-12.88%)
Sep 23, 2022 1.160 2.100 1.160 1.630 40,327,752 +0.46(+39.32%)
Sep 22, 2022 1.240 1.270 1.130 1.170 847,041 -0.16(-12.03%)
Sep 21, 2022 1.520 1.540 1.310 1.330 1,135,147 -0.22(-14.19%)
Sep 20, 2022 1.540 1.640 1.485 1.550 461,457 -0.06(-3.73%)
Sep 19, 2022 1.820 1.830 1.525 1.610 1,194,667 -0.34(-17.44%)
Sep 16, 2022 2.190 2.190 1.830 1.950 1,447,042 -0.25(-11.36%)
Sep 15, 2022 2.260 2.300 2.200 2.200 547,068 -0.10(-4.35%)
Sep 14, 2022 2.560 2.560 2.300 2.300 895,466 -0.26(-10.16%)
Sep 13, 2022 2.510 2.750 2.410 2.560 1,831,327 -0.14(-5.19%)
Sep 12, 2022 2.450 2.850 2.310 2.700 2,718,375 +0.26(+10.66%)
Sep 09, 2022 2.610 2.920 2.410 2.440 1,895,915 -0.08(-3.17%)
Sep 08, 2022 2.300 2.750 2.210 2.520 2,288,465 +0.35(+16.13%)
Sep 07, 2022 2.300 2.511 2.150 2.170 1,928,270 -0.06(-2.69%)
Sep 06, 2022 2.530 2.530 2.190 2.230 538,780 -0.30(-11.86%)
Sep 02, 2022 2.490 2.670 2.440 2.530 490,766 +0.05(+2.02%)
Sep 01, 2022 2.650 2.710 2.450 2.480 469,664 -0.27(-9.82%)
Aug 31, 2022 2.670 2.780 2.529 2.750 365,291 -0.03(-1.08%)
Aug 30, 2022 3.120 3.120 2.700 2.780 650,343 -0.32(-10.32%)
Aug 29, 2022 3.230 3.390 2.950 3.100 1,070,858 +2.97(+2284.62%)
Aug 26, 2022 0.1400 0.1458 0.1285 0.1300 31,896,194 -0.04(-25.63%)
Aug 25, 2022 0.1880 0.1935 0.1683 0.1748 25,685,916 -0.00(-2.29%)
Aug 24, 2022 0.1743 0.1800 0.1700 0.1789 5,032,573 +0.00(+0.00%)
Aug 23, 2022 0.1800 0.1860 0.1740 0.1789 4,791,274 -0.00(-2.67%)
Aug 22, 2022 0.1900 0.1965 0.1756 0.1838 6,286,397 -0.01(-7.41%)
Aug 19, 2022 0.1950 0.2045 0.1880 0.1985 6,335,979 -0.01(-5.48%)
Aug 18, 2022 0.2100 0.2150 0.2000 0.2100 5,120,575 -0.01(-4.46%)
Aug 17, 2022 0.2400 0.2401 0.2100 0.2198 6,902,022 -0.02(-8.42%)
Aug 16, 2022 0.2500 0.2500 0.2255 0.2400 6,109,647 -0.01(-4.31%)
Aug 15, 2022 0.2500 0.2595 0.2422 0.2508 7,380,005 -0.00(-1.80%)
Aug 12, 2022 0.2600 0.2700 0.2411 0.2554 7,178,639 -0.03(-9.30%)
Aug 11, 2022 0.2850 0.2950 0.2810 0.2816 5,438,547 -0.00(-0.71%)
Aug 10, 2022 0.2812 0.2900 0.2800 0.2836 4,711,791 +0.01(+2.31%)
Aug 09, 2022 0.2928 0.2930 0.2650 0.2772 6,061,662 -0.02(-7.60%)
Aug 08, 2022 0.2800 0.3140 0.2800 0.3000 15,476,277 +0.03(+11.15%)
Aug 05, 2022 0.2600 0.2700 0.2600 0.2699 7,723,758 +0.01(+4.37%)
Aug 04, 2022 0.2528 0.2600 0.2505 0.2586 8,013,100 +0.01(+3.44%)
Aug 03, 2022 0.2464 0.2600 0.2400 0.2500 9,597,567 -0.01(-2.46%)
Aug 02, 2022 0.2560 0.2586 0.2410 0.2563 13,803,361 -0.01(-4.90%)
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.