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 (%)
Jun 30, 2016 2.120 2.180 2.080 2.170 526,532 +0.05(+2.36%)
Jun 29, 2016 2.070 2.150 2.060 2.120 283,659 +0.04(+1.92%)
Jun 28, 2016 2.020 2.120 1.910 2.080 592,817 +0.12(+6.12%)
Jun 27, 2016 1.920 1.960 1.890 1.960 520,169 -0.01(-0.25%)
Jun 24, 2016 2.000 2.000 1.830 1.965 8,137,414 -0.03(-1.75%)
Jun 23, 2016 1.990 2.074 1.810 2.000 1,050,864 +0.05(+2.56%)
Jun 22, 2016 2.130 2.190 1.900 1.950 1,360,048 -0.21(-9.72%)
Jun 21, 2016 2.200 2.200 2.130 2.160 529,632 -0.03(-1.37%)
Jun 20, 2016 2.180 2.210 2.150 2.190 419,909 +0.03(+1.39%)
Jun 17, 2016 2.180 2.180 2.150 2.160 521,396 -0.03(-1.37%)
Jun 16, 2016 2.210 2.210 2.150 2.190 414,378 -0.01(-0.45%)
Jun 15, 2016 2.280 2.280 2.170 2.200 250,428 -0.01(-0.45%)
Jun 14, 2016 2.300 2.320 2.140 2.210 476,539 -0.05(-2.21%)
Jun 13, 2016 2.390 2.465 2.250 2.260 774,314 -0.12(-5.04%)
Jun 10, 2016 2.360 2.400 2.300 2.380 315,310 +0.03(+1.28%)
Jun 09, 2016 2.400 2.430 2.350 2.350 400,343 -0.04(-1.67%)
Jun 08, 2016 2.500 2.500 2.350 2.390 553,520 -0.09(-3.63%)
Jun 07, 2016 2.490 2.530 2.400 2.480 844,894 +0.09(+3.77%)
Jun 06, 2016 2.540 2.600 2.360 2.390 572,741 -0.10(-4.21%)
Jun 03, 2016 2.400 2.500 2.380 2.495 636,691 +0.12(+4.83%)
Jun 02, 2016 2.380 2.410 2.335 2.380 382,842 +0.03(+1.28%)
Jun 01, 2016 2.310 2.370 2.290 2.350 355,584 +0.05(+2.17%)
May 31, 2016 2.290 2.390 2.290 2.300 491,390 +0.01(+0.44%)
May 27, 2016 2.290 2.290 2.290 2.290 184,500 +0.00(+0.00%)
May 26, 2016 2.290 2.320 2.270 2.290 117,411 +0.00(+0.00%)
May 25, 2016 2.300 2.330 2.270 2.290 280,037 +0.01(+0.44%)
May 24, 2016 2.280 2.300 2.220 2.280 223,952 +0.03(+1.33%)
May 23, 2016 2.200 2.280 2.200 2.250 309,086 +0.02(+0.90%)
May 20, 2016 2.180 2.250 2.150 2.230 234,692 +0.05(+2.29%)
May 19, 2016 2.160 2.210 2.150 2.180 222,602 -0.01(-0.46%)
May 18, 2016 2.160 2.200 2.150 2.190 278,379 +0.03(+1.39%)
May 17, 2016 2.200 2.230 2.140 2.160 322,832 -0.02(-0.92%)
May 16, 2016 2.200 2.200 2.110 2.180 279,057 +0.00(+0.00%)
May 13, 2016 2.210 2.220 2.150 2.180 381,212 -0.05(-2.24%)
May 12, 2016 2.300 2.300 2.180 2.230 627,368 -0.06(-2.62%)
May 11, 2016 2.340 2.340 2.240 2.290 466,644 -0.03(-1.29%)
May 10, 2016 2.310 2.330 2.251 2.320 536,323 +0.01(+0.43%)
May 09, 2016 2.260 2.330 2.250 2.310 496,568 +0.07(+3.12%)
May 06, 2016 2.350 2.440 2.110 2.240 1,294,462 +0.02(+0.90%)
May 05, 2016 2.320 2.329 2.200 2.220 707,218 -0.10(-4.31%)
May 04, 2016 2.280 2.350 2.250 2.320 393,305 -0.01(-0.43%)
May 03, 2016 2.270 2.350 2.270 2.330 249,877 +0.00(+0.00%)
May 02, 2016 2.350 2.350 2.290 2.330 338,184 +0.02(+0.87%)
Apr 29, 2016 2.260 2.350 2.245 2.310 369,687 +0.06(+2.67%)
Apr 28, 2016 2.390 2.390 2.230 2.250 503,212 -0.12(-5.06%)
Apr 27, 2016 2.370 2.400 2.310 2.370 424,197 -0.03(-1.25%)
Apr 26, 2016 2.360 2.420 2.310 2.400 381,698 +0.05(+2.13%)
Apr 25, 2016 2.390 2.390 2.280 2.350 526,381 -0.02(-0.84%)
Apr 22, 2016 2.440 2.440 2.330 2.370 407,441 -0.04(-1.66%)
Apr 21, 2016 2.340 2.450 2.310 2.410 492,117 +0.08(+3.43%)
Apr 20, 2016 2.280 2.380 2.270 2.330 420,907 +0.01(+0.43%)
Apr 19, 2016 2.400 2.420 2.270 2.320 502,247 -0.04(-1.69%)
Apr 18, 2016 2.400 2.480 2.320 2.360 517,880 -0.06(-2.48%)
Apr 15, 2016 2.460 2.540 2.390 2.420 598,973 -0.07(-2.81%)
Apr 14, 2016 2.390 2.520 2.300 2.490 1,298,048 +0.12(+5.06%)
Apr 13, 2016 2.090 2.370 2.050 2.370 1,107,259 +0.27(+12.86%)
Apr 12, 2016 2.170 2.220 1.980 2.100 1,244,991 -0.09(-4.11%)
Apr 11, 2016 2.300 2.300 2.150 2.190 640,916 -0.08(-3.52%)
Apr 08, 2016 2.280 2.290 2.210 2.270 543,442 +0.00(+0.00%)
Apr 07, 2016 2.260 2.330 2.200 2.270 623,862 -0.03(-1.30%)
Apr 06, 2016 2.310 2.380 2.150 2.300 840,583 +0.00(+0.00%)
Apr 05, 2016 2.340 2.350 2.225 2.300 1,060,473 -0.04(-1.71%)
Apr 04, 2016 2.230 2.380 2.220 2.340 748,810 +0.08(+3.54%)
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.