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 (%)
Dec 31, 2010 2.470 2.530 2.420 2.470 146,167 -0.02(-0.80%)
Dec 30, 2010 2.570 2.590 2.480 2.490 109,804 -0.07(-2.73%)
Dec 29, 2010 2.580 2.650 2.560 2.560 129,559 -0.06(-2.29%)
Dec 28, 2010 2.480 3.140 2.480 2.620 948,980 +0.13(+5.22%)
Dec 27, 2010 2.520 2.520 2.460 2.490 104,840 -0.03(-1.19%)
Dec 23, 2010 2.550 2.580 2.480 2.520 105,068 -0.01(-0.39%)
Dec 22, 2010 2.540 2.650 2.500 2.530 156,100 +0.00(+0.00%)
Dec 21, 2010 2.540 2.590 2.520 2.530 57,268 +0.00(+0.00%)
Dec 20, 2010 2.520 2.590 2.516 2.530 65,817 +0.03(+1.20%)
Dec 17, 2010 2.530 2.540 2.490 2.500 53,832 -0.03(-1.19%)
Dec 16, 2010 2.560 2.560 2.520 2.530 41,031 -0.01(-0.39%)
Dec 15, 2010 2.550 2.550 2.530 2.540 65,731 -0.02(-0.74%)
Dec 14, 2010 2.540 2.600 2.540 2.559 49,455 +0.01(+0.35%)
Dec 13, 2010 2.520 2.550 2.500 2.550 57,557 +0.03(+1.19%)
Dec 10, 2010 2.550 2.550 2.480 2.520 68,987 -0.02(-0.79%)
Dec 09, 2010 2.600 2.600 2.520 2.540 80,206 -0.07(-2.68%)
Dec 08, 2010 2.620 2.650 2.570 2.610 33,740 +0.03(+1.17%)
Dec 07, 2010 2.610 2.650 2.540 2.580 87,459 +0.02(+0.78%)
Dec 06, 2010 2.590 2.600 2.550 2.560 67,146 +0.03(+1.19%)
Dec 03, 2010 2.580 2.580 2.520 2.530 64,811 +0.01(+0.40%)
Dec 02, 2010 2.560 2.570 2.500 2.520 42,033 -0.06(-2.33%)
Dec 01, 2010 2.500 2.580 2.500 2.580 62,833 +0.05(+1.98%)
Nov 30, 2010 2.500 2.560 2.480 2.530 76,237 +0.02(+0.80%)
Nov 29, 2010 2.650 2.710 2.510 2.510 87,796 -0.14(-5.28%)
Nov 26, 2010 2.750 2.770 2.610 2.650 38,252 -0.03(-1.12%)
Nov 24, 2010 2.720 2.680 2.680 2.680 39,049 -0.02(-0.74%)
Nov 23, 2010 2.750 2.750 2.700 2.700 37,610 -0.04(-1.46%)
Nov 22, 2010 2.760 2.820 2.730 2.740 66,340 -0.01(-0.36%)
Nov 19, 2010 2.771 2.800 2.750 2.750 28,950 -0.02(-0.72%)
Nov 18, 2010 2.850 2.850 2.750 2.770 40,342 -0.05(-1.77%)
Nov 17, 2010 2.780 2.830 2.750 2.820 22,991 +0.03(+1.08%)
Nov 16, 2010 2.820 2.850 2.760 2.790 51,037 +0.00(+0.00%)
Nov 15, 2010 2.590 2.840 2.590 2.790 51,013 +0.06(+2.20%)
Nov 12, 2010 2.760 2.850 2.730 2.730 40,520 -0.06(-2.15%)
Nov 11, 2010 2.820 2.880 2.790 2.790 60,632 -0.06(-2.11%)
Nov 10, 2010 2.770 2.890 2.770 2.850 46,652 +0.08(+2.89%)
Nov 09, 2010 2.950 2.950 2.740 2.770 79,438 -0.11(-3.82%)
Nov 08, 2010 2.990 3.000 2.860 2.880 307,355 +0.12(+4.35%)
Nov 05, 2010 2.800 2.860 2.750 2.760 91,386 +0.03(+0.94%)
Nov 04, 2010 2.820 2.840 2.700 2.734 50,100 -0.03(-0.93%)
Nov 03, 2010 2.740 2.780 2.720 2.760 51,895 +0.06(+2.23%)
Nov 02, 2010 2.790 2.840 2.700 2.700 112,819 -0.10(-3.57%)
Nov 01, 2010 2.830 2.860 2.750 2.800 96,930 -0.08(-2.77%)
Oct 29, 2010 2.810 2.890 2.800 2.880 55,814 +0.06(+2.12%)
Oct 28, 2010 2.820 2.850 2.810 2.820 27,881 +0.00(+0.00%)
Oct 27, 2010 2.890 2.905 2.820 2.820 70,065 -0.12(-4.08%)
Oct 25, 2010 2.900 2.990 2.870 2.940 75,239 +0.07(+2.44%)
Oct 22, 2010 2.860 2.870 2.810 2.870 19,082 +0.01(+0.35%)
Oct 21, 2010 2.910 2.960 2.800 2.860 38,692 -0.04(-1.38%)
Oct 20, 2010 2.890 2.930 2.810 2.900 73,630 -0.00(-0.00%)
Oct 19, 2010 2.800 2.950 2.720 2.900 84,898 +0.08(+2.84%)
Oct 18, 2010 2.890 2.890 2.700 2.820 73,947 -0.07(-2.42%)
Oct 15, 2010 2.960 2.960 2.870 2.890 14,877 -0.03(-1.03%)
Oct 14, 2010 2.950 2.950 2.820 2.920 53,510 -0.01(-0.34%)
Oct 13, 2010 2.860 2.930 2.850 2.930 45,940 +0.07(+2.45%)
Oct 12, 2010 2.900 2.940 2.850 2.860 47,838 -0.06(-2.05%)
Oct 11, 2010 2.940 2.969 2.870 2.920 55,214 -0.05(-1.68%)
Oct 08, 2010 2.920 2.990 2.900 2.970 20,510 +0.03(+1.02%)
Oct 07, 2010 2.940 2.960 2.900 2.940 17,367 -0.01(-0.34%)
Oct 06, 2010 3.020 3.020 2.900 2.950 30,306 -0.01(-0.34%)
Oct 05, 2010 3.020 3.020 2.930 2.960 42,588 +0.02(+0.68%)
Oct 04, 2010 2.950 3.190 2.930 2.940 137,782 +0.01(+0.34%)
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.