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 (%)
Jul 31, 2018 1.950 2.000 1.900 2.000 413,217 +0.12(+6.38%)
Jul 30, 2018 1.930 1.950 1.870 1.880 323,637 -0.04(-2.08%)
Jul 27, 2018 1.970 1.990 1.910 1.920 415,900 -0.03(-1.54%)
Jul 26, 2018 2.050 2.050 1.950 1.950 472,356 -0.09(-4.41%)
Jul 25, 2018 1.970 2.067 1.950 2.040 567,951 +0.08(+4.08%)
Jul 24, 2018 2.130 2.140 1.950 1.960 1,258,366 -0.18(-8.41%)
Jul 23, 2018 2.110 2.140 2.080 2.140 633,322 +0.07(+3.38%)
Jul 20, 2018 2.060 2.160 2.050 2.070 537,355 +0.00(+0.00%)
Jul 19, 2018 2.000 2.090 1.991 2.070 362,716 +0.07(+3.50%)
Jul 18, 2018 2.030 2.030 1.990 2.000 262,365 -0.02(-0.99%)
Jul 17, 2018 2.050 2.070 2.015 2.020 356,671 -0.03(-1.46%)
Jul 16, 2018 2.090 2.110 2.010 2.050 421,893 -0.01(-0.49%)
Jul 13, 2018 2.020 2.115 2.014 2.060 480,442 +0.05(+2.49%)
Jul 12, 2018 1.990 2.040 1.970 2.010 249,390 +0.01(+0.50%)
Jul 11, 2018 1.980 2.020 1.930 2.000 359,920 +0.01(+0.50%)
Jul 10, 2018 2.010 2.080 1.980 1.990 545,308 -0.02(-1.00%)
Jul 09, 2018 1.990 2.030 1.950 2.010 355,938 +0.03(+1.52%)
Jul 06, 2018 1.910 2.000 1.910 1.980 509,662 +0.08(+4.21%)
Jul 05, 2018 1.960 1.980 1.875 1.900 613,917 -0.05(-2.56%)
Jul 03, 2018 1.950 1.950 1.950 0 +0.05(+2.63%)
Jul 02, 2018 1.950 1.989 1.850 1.900 1,035,868 -0.07(-3.55%)
Jun 29, 2018 1.940 1.980 1.920 1.970 700,131 +0.03(+1.55%)
Jun 28, 2018 1.960 1.998 1.930 1.940 500,773 -0.03(-1.52%)
Jun 27, 2018 2.000 2.040 1.955 1.970 842,581 -0.03(-1.50%)
Jun 26, 2018 2.020 2.040 1.980 2.000 585,607 -0.01(-0.50%)
Jun 25, 2018 2.040 2.090 1.950 2.010 981,163 -0.03(-1.47%)
Jun 22, 2018 1.970 2.065 1.910 2.040 2,620,489 +0.08(+4.08%)
Jun 21, 2018 2.010 2.050 1.910 1.960 1,520,692 -0.06(-2.97%)
Jun 20, 2018 2.070 2.110 2.015 2.020 1,104,664 -0.04(-1.94%)
Jun 19, 2018 2.260 2.275 2.011 2.060 2,886,380 -0.25(-10.82%)
Jun 18, 2018 2.290 2.370 2.260 2.310 604,994 -0.01(-0.43%)
Jun 15, 2018 2.330 2.330 2.320 851,143 -0.01(-0.43%)
Jun 14, 2018 2.330 2.380 2.190 2.330 1,599,059 -0.01(-0.43%)
Jun 13, 2018 2.450 2.460 2.320 2.340 1,029,568 -0.12(-4.68%)
Jun 12, 2018 2.470 2.580 2.450 2.455 958,827 +0.02(+0.61%)
Jun 11, 2018 2.730 2.740 2.400 2.440 2,865,691 -0.30(-10.95%)
Jun 08, 2018 2.680 2.860 2.650 2.740 1,564,284 +0.01(+0.37%)
Jun 07, 2018 3.050 3.090 2.710 2.730 5,008,012 -0.06(-2.15%)
Jun 06, 2018 2.850 2.880 2.750 2.790 1,391,205 +0.00(+0.00%)
Jun 05, 2018 2.760 2.810 2.700 2.790 1,223,273 +0.08(+2.95%)
Jun 04, 2018 2.550 2.780 2.540 2.710 2,083,599 +0.19(+7.54%)
Jun 01, 2018 2.470 2.530 2.430 2.520 1,007,040 +0.08(+3.28%)
May 31, 2018 2.460 2.494 2.410 2.440 519,771 -0.02(-0.81%)
May 30, 2018 2.490 2.500 2.420 2.460 808,374 +0.00(+0.00%)
May 29, 2018 2.470 2.510 2.395 2.460 663,572 -0.01(-0.40%)
May 25, 2018 2.470 2.470 2.470 0 +0.02(+0.82%)
May 24, 2018 2.400 2.450 2.287 2.450 634,873 +0.08(+3.38%)
May 23, 2018 2.470 2.490 2.270 2.370 986,663 -0.10(-4.05%)
May 22, 2018 2.550 2.560 2.450 2.470 862,507 -0.06(-2.37%)
May 21, 2018 2.490 2.580 2.465 2.530 744,039 +0.08(+3.27%)
May 18, 2018 2.440 2.527 2.400 2.450 2,093,670 +0.02(+0.82%)
May 17, 2018 2.440 2.450 2.340 2.430 968,477 +0.02(+0.83%)
May 16, 2018 2.250 2.420 2.250 2.410 1,665,356 +0.17(+7.59%)
May 15, 2018 2.230 2.370 2.150 2.240 1,218,216 +0.03(+1.36%)
May 14, 2018 2.090 2.280 2.090 2.210 1,408,681 +0.13(+6.25%)
May 11, 2018 2.090 2.167 2.060 2.080 550,899 -0.02(-0.95%)
May 10, 2018 2.100 2.180 2.060 2.100 621,616 +0.01(+0.48%)
May 09, 2018 2.090 2.100 2.063 2.090 492,600 +0.01(+0.48%)
May 08, 2018 2.070 2.090 2.040 2.080 214,135 +0.01(+0.48%)
May 07, 2018 2.100 2.100 2.055 2.070 185,086 -0.01(-0.48%)
May 04, 2018 2.020 2.097 2.010 2.080 355,361 +0.06(+2.97%)
May 03, 2018 2.060 2.070 2.010 2.020 188,657 -0.04(-1.94%)
May 02, 2018 2.010 2.090 2.010 2.060 441,500 +0.03(+1.48%)
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.