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 (%)
Sep 30, 2014 1.360 1.420 1.343 1.390 187,609 +0.02(+1.46%)
Sep 29, 2014 1.370 1.390 1.340 1.370 241,814 -0.02(-1.44%)
Sep 26, 2014 1.370 1.400 1.360 1.390 80,315 +0.02(+1.46%)
Sep 25, 2014 1.390 1.430 1.360 1.370 191,224 -0.01(-0.72%)
Sep 24, 2014 1.380 1.400 1.360 1.380 141,951 -0.02(-1.43%)
Sep 23, 2014 1.400 1.430 1.370 1.400 228,356 -0.01(-0.71%)
Sep 22, 2014 1.410 1.420 1.370 1.410 193,676 +0.00(+0.00%)
Sep 19, 2014 1.420 1.490 1.400 1.410 540,643 -0.03(-2.08%)
Sep 18, 2014 1.360 1.490 1.350 1.440 479,148 +0.08(+5.88%)
Sep 17, 2014 1.340 1.370 1.330 1.360 157,678 +0.03(+2.26%)
Sep 16, 2014 1.340 1.350 1.310 1.330 287,997 -0.01(-0.75%)
Sep 15, 2014 1.360 1.369 1.330 1.340 226,066 -0.03(-2.19%)
Sep 12, 2014 1.400 1.400 1.350 1.370 190,957 -0.01(-0.72%)
Sep 11, 2014 1.370 1.390 1.360 1.380 166,061 +0.01(+0.73%)
Sep 10, 2014 1.370 1.380 1.350 1.370 109,008 +0.00(+0.00%)
Sep 09, 2014 1.370 1.380 1.330 1.370 200,593 -0.01(-0.72%)
Sep 08, 2014 1.350 1.420 1.350 1.380 404,408 -0.02(-1.43%)
Sep 05, 2014 1.390 1.419 1.370 1.400 306,992 +0.00(+0.00%)
Sep 04, 2014 1.400 1.430 1.370 1.400 459,794 -0.02(-1.41%)
Sep 03, 2014 1.440 1.490 1.390 1.420 249,363 -0.03(-2.07%)
Sep 02, 2014 1.420 1.440 1.420 1.450 263,363 +0.04(+2.84%)
Aug 29, 2014 1.380 1.410 1.410 1.410 271,500 +0.03(+2.17%)
Aug 28, 2014 1.400 1.410 1.370 1.380 247,048 -0.02(-1.43%)
Aug 27, 2014 1.420 1.420 1.380 1.400 397,064 -0.01(-0.71%)
Aug 26, 2014 1.420 1.450 1.380 1.410 522,448 -0.03(-2.08%)
Aug 25, 2014 1.480 1.490 1.360 1.440 1,009,278 -0.06(-3.68%)
Aug 22, 2014 1.480 1.500 1.450 1.495 140,994 -0.00(-0.33%)
Aug 21, 2014 1.510 1.515 1.470 1.500 243,818 +0.00(+0.00%)
Aug 20, 2014 1.480 1.520 1.480 1.500 338,238 +0.00(+0.00%)
Aug 19, 2014 1.520 1.520 1.490 1.500 395,529 -0.02(-1.32%)
Aug 18, 2014 1.580 1.630 1.505 1.520 574,163 -0.06(-3.80%)
Aug 15, 2014 1.600 1.610 1.570 1.580 135,985 -0.01(-0.63%)
Aug 14, 2014 1.560 1.590 1.540 1.590 128,124 +0.04(+2.58%)
Aug 13, 2014 1.590 1.610 1.530 1.550 437,285 -0.02(-1.27%)
Aug 12, 2014 1.530 1.600 1.530 1.570 508,923 -0.08(-4.85%)
Aug 11, 2014 1.590 1.700 1.570 1.650 411,352 +0.10(+6.45%)
Aug 08, 2014 1.560 1.590 1.530 1.550 153,579 +0.00(+0.00%)
Aug 07, 2014 1.590 1.620 1.531 1.550 303,765 -0.04(-2.52%)
Aug 06, 2014 1.640 1.650 1.570 1.590 249,753 -0.04(-2.45%)
Aug 05, 2014 1.620 1.720 1.560 1.630 988,470 +0.06(+3.82%)
Aug 04, 2014 1.570 1.700 1.540 1.570 273,901 -0.02(-1.26%)
Aug 01, 2014 1.630 1.630 1.550 1.590 228,783 -0.02(-1.24%)
Jul 31, 2014 1.610 1.630 1.550 1.610 219,150 -0.01(-0.62%)
Jul 30, 2014 1.650 1.670 1.600 1.620 86,894 -0.02(-1.22%)
Jul 29, 2014 1.580 1.650 1.573 1.640 120,462 +0.06(+3.80%)
Jul 28, 2014 1.700 1.700 1.520 1.580 363,154 -0.10(-5.95%)
Jul 25, 2014 1.680 1.720 1.670 1.680 86,354 -0.01(-0.59%)
Jul 24, 2014 1.690 1.730 1.650 1.690 214,661 +0.03(+1.81%)
Jul 23, 2014 1.600 1.670 1.590 1.660 240,335 +0.07(+4.40%)
Jul 22, 2014 1.550 1.610 1.520 1.590 211,791 +0.07(+4.61%)
Jul 21, 2014 1.530 1.550 1.500 1.520 276,410 -0.04(-2.56%)
Jul 18, 2014 1.500 1.630 1.490 1.560 501,724 +0.06(+4.00%)
Jul 17, 2014 1.580 1.580 1.500 1.500 447,799 -0.09(-5.66%)
Jul 16, 2014 1.620 1.679 1.560 1.590 523,473 -0.04(-2.45%)
Jul 15, 2014 1.720 1.740 1.620 1.630 217,325 -0.08(-4.68%)
Jul 14, 2014 1.740 1.740 1.700 1.710 274,503 +0.00(+0.00%)
Jul 11, 2014 1.690 1.785 1.690 1.710 458,637 +0.02(+1.18%)
Jul 10, 2014 1.750 1.770 1.640 1.690 328,384 -0.04(-2.31%)
Jul 09, 2014 1.760 1.810 1.710 1.730 232,688 -0.05(-2.81%)
Jul 08, 2014 1.880 1.880 1.760 1.780 471,671 -0.12(-6.32%)
Jul 07, 2014 1.950 1.990 1.890 1.900 470,958 -0.04(-2.06%)
Jul 03, 2014 1.880 1.940 1.940 1.940 499,100 +0.12(+6.59%)
Jul 02, 2014 1.750 1.850 1.732 1.820 354,106 +0.03(+1.68%)
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.