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 (%)
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%)
Mar 01, 2011 2.580 2.580 2.500 2.540 42,427 -0.04(-1.55%)
Feb 28, 2011 2.560 2.580 2.480 2.580 70,514 +0.07(+2.79%)
Feb 25, 2011 2.550 2.560 2.500 2.510 50,026 +0.00(+0.00%)
Feb 24, 2011 2.510 2.520 2.465 2.510 68,264 +0.00(+0.00%)
Feb 23, 2011 2.530 2.540 2.480 2.510 118,537 -0.03(-1.18%)
Feb 22, 2011 2.580 2.600 2.510 2.540 107,119 -0.02(-0.78%)
Feb 18, 2011 2.610 2.610 2.530 2.560 56,650 -0.02(-0.78%)
Feb 17, 2011 2.550 2.600 2.550 2.580 110,155 +0.04(+1.57%)
Feb 16, 2011 2.630 2.650 2.530 2.540 137,909 -0.06(-2.31%)
Feb 15, 2011 2.600 2.650 2.600 2.600 64,459 -0.01(-0.38%)
Feb 14, 2011 2.730 2.750 2.600 2.610 81,681 -0.09(-3.33%)
Feb 11, 2011 2.670 2.720 2.650 2.700 130,283 +0.04(+1.50%)
Feb 10, 2011 2.610 2.660 2.510 2.660 151,099 +0.14(+5.56%)
Feb 09, 2011 2.540 2.600 2.510 2.520 186,411 -0.01(-0.40%)
Feb 08, 2011 2.590 2.610 2.530 2.530 84,774 -0.03(-1.17%)
Feb 07, 2011 2.570 2.640 2.550 2.560 133,022 -0.02(-0.78%)
Feb 04, 2011 2.550 2.610 2.540 2.580 101,930 +0.05(+1.98%)
Feb 03, 2011 2.550 2.610 2.520 2.530 96,084 -0.01(-0.39%)
Feb 02, 2011 2.640 2.659 2.540 2.540 129,655 -0.06(-2.31%)
Feb 01, 2011 2.660 2.670 2.600 2.600 88,974 -0.01(-0.38%)
Jan 31, 2011 2.600 2.680 2.560 2.610 245,704 +0.10(+3.98%)
Jan 28, 2011 2.900 2.910 2.510 2.510 525,428 -0.45(-15.20%)
Jan 27, 2011 2.970 3.000 2.920 2.960 60,407 +0.01(+0.34%)
Jan 26, 2011 2.970 2.970 2.872 2.950 102,718 +0.07(+2.43%)
Jan 25, 2011 2.890 2.900 2.849 2.880 53,846 +0.00(+0.00%)
Jan 24, 2011 2.820 2.900 2.810 2.880 100,883 +0.08(+2.86%)
Jan 21, 2011 2.880 2.901 2.750 2.800 61,398 -0.10(-3.45%)
Jan 20, 2011 3.000 3.000 2.810 2.900 127,074 -0.11(-3.65%)
Jan 19, 2011 2.900 3.080 2.750 3.010 513,596 +0.32(+11.90%)
Jan 18, 2011 2.620 2.730 2.610 2.690 62,003 +0.11(+4.26%)
Jan 14, 2011 2.640 2.640 2.570 2.580 57,494 -0.07(-2.64%)
Jan 13, 2011 2.680 2.740 2.650 2.650 53,932 -0.02(-0.75%)
Jan 12, 2011 2.750 2.750 2.670 2.670 72,683 -0.05(-1.84%)
Jan 11, 2011 2.620 2.730 2.600 2.720 102,422 +0.09(+3.42%)
Jan 10, 2011 2.650 2.650 2.550 2.630 59,674 +0.02(+0.77%)
Jan 07, 2011 2.630 2.660 2.600 2.610 34,853 -0.02(-0.76%)
Jan 06, 2011 2.700 2.710 2.630 2.630 37,275 -0.05(-1.87%)
Jan 05, 2011 2.640 2.690 2.610 2.680 110,868 +0.03(+1.13%)
Jan 04, 2011 2.630 2.690 2.600 2.650 73,480 +0.03(+1.15%)
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.