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 (%)
May 24, 2011 2.740 2.790 2.740 2.780 65,339 +0.06(+2.21%)
May 23, 2011 2.630 2.720 2.580 2.720 42,767 +0.07(+2.64%)
May 20, 2011 2.760 2.760 2.560 2.650 93,246 -0.10(-3.64%)
May 19, 2011 2.820 2.850 2.740 2.750 53,992 -0.04(-1.43%)
May 18, 2011 2.590 2.850 2.540 2.790 150,136 +0.22(+8.56%)
May 17, 2011 2.600 2.614 2.500 2.570 156,932 -0.04(-1.53%)
May 16, 2011 2.740 2.750 2.610 2.610 107,689 -0.13(-4.74%)
May 13, 2011 2.750 2.840 2.720 2.740 195,738 -0.14(-4.86%)
May 12, 2011 2.880 2.880 2.820 2.880 97,173 +0.02(+0.70%)
May 11, 2011 2.900 2.920 2.820 2.860 71,327 -0.04(-1.38%)
May 10, 2011 2.900 2.930 2.870 2.900 49,527 +0.02(+0.69%)
May 09, 2011 2.880 2.980 2.810 2.880 89,891 +0.00(+0.00%)
May 06, 2011 2.920 2.920 2.850 2.880 100,763 -0.01(-0.35%)
May 05, 2011 2.890 2.923 2.870 2.890 84,879 +0.00(+0.00%)
May 04, 2011 2.940 2.959 2.860 2.890 92,251 -0.02(-0.69%)
May 03, 2011 2.990 3.020 2.900 2.910 123,254 -0.07(-2.35%)
May 02, 2011 2.950 3.000 2.900 2.980 265,123 +0.17(+6.05%)
Apr 29, 2011 2.820 2.880 2.750 2.810 57,197 -0.02(-0.71%)
Apr 28, 2011 2.820 2.840 2.760 2.830 67,409 -0.01(-0.35%)
Apr 27, 2011 2.920 2.930 2.810 2.840 87,622 -0.04(-1.39%)
Apr 26, 2011 2.890 2.930 2.850 2.880 75,460 -0.01(-0.35%)
Apr 25, 2011 2.900 2.956 2.881 2.890 130,222 +0.00(+0.00%)
Apr 21, 2011 2.900 2.905 2.830 2.890 54,351 +0.02(+0.70%)
Apr 20, 2011 2.880 2.909 2.820 2.870 77,197 +0.04(+1.41%)
Apr 19, 2011 2.890 2.920 2.800 2.830 97,578 -0.03(-1.05%)
Apr 18, 2011 2.900 2.950 2.860 2.860 99,320 -0.04(-1.38%)
Apr 15, 2011 2.900 2.950 2.890 2.900 79,208 +0.01(+0.35%)
Apr 14, 2011 2.880 2.950 2.860 2.890 72,900 -0.01(-0.34%)
Apr 13, 2011 2.970 2.990 2.900 2.900 166,107 -0.02(-0.68%)
Apr 12, 2011 2.880 2.979 2.800 2.920 76,854 +0.04(+1.39%)
Apr 11, 2011 3.010 3.010 2.850 2.880 181,831 -0.12(-4.00%)
Apr 08, 2011 2.910 3.000 2.890 3.000 145,801 +0.11(+3.81%)
Apr 07, 2011 2.950 3.000 2.870 2.890 119,307 -0.06(-2.03%)
Apr 06, 2011 2.990 3.100 2.910 2.950 578,375 -0.03(-1.01%)
Apr 05, 2011 2.850 2.990 2.830 2.980 469,880 +0.12(+4.20%)
Apr 04, 2011 2.880 2.890 2.750 2.860 205,237 +0.00(+0.00%)
Apr 01, 2011 2.870 2.920 2.810 2.860 311,299 +0.02(+0.70%)
Mar 31, 2011 2.740 2.850 2.650 2.840 294,095 +0.11(+4.03%)
Mar 30, 2011 2.640 2.790 2.610 2.730 300,120 +0.13(+5.00%)
Mar 29, 2011 2.550 2.620 2.520 2.600 154,653 +0.06(+2.36%)
Mar 28, 2011 2.550 2.550 2.520 2.540 45,220 +0.04(+1.60%)
Mar 25, 2011 2.520 2.540 2.490 2.500 65,207 +0.01(+0.40%)
Mar 24, 2011 2.500 2.509 2.450 2.490 48,742 +0.04(+1.63%)
Mar 23, 2011 2.500 2.520 2.450 2.450 37,645 -0.05(-2.00%)
Mar 22, 2011 2.450 2.500 2.420 2.500 75,984 +0.09(+3.73%)
Mar 21, 2011 2.430 2.441 2.390 2.410 81,254 -0.01(-0.41%)
Mar 18, 2011 2.490 2.490 2.350 2.420 133,753 -0.03(-1.22%)
Mar 17, 2011 2.410 2.450 2.400 2.450 35,333 +0.05(+2.08%)
Mar 16, 2011 2.480 2.480 2.380 2.400 103,180 -0.06(-2.44%)
Mar 15, 2011 2.460 2.480 2.360 2.460 114,534 -0.04(-1.60%)
Mar 14, 2011 2.490 2.550 2.489 2.500 38,134 -0.03(-1.19%)
Mar 11, 2011 2.480 2.570 2.460 2.530 75,586 +0.03(+1.20%)
Mar 10, 2011 2.510 2.530 2.500 2.500 56,252 -0.02(-0.79%)
Mar 09, 2011 2.550 2.570 2.510 2.520 53,265 -0.01(-0.40%)
Mar 08, 2011 2.570 2.580 2.500 2.530 72,420 -0.01(-0.39%)
Mar 07, 2011 2.600 2.600 2.530 2.540 103,850 -0.02(-0.78%)
Mar 04, 2011 2.600 2.607 2.550 2.560 97,498 -0.01(-0.39%)
Mar 03, 2011 2.550 2.580 2.530 2.570 50,846 +0.02(+0.78%)
Mar 02, 2011 2.530 2.550 2.500 2.550 26,160 +0.01(+0.39%)
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.