Athersys Inc (NQ: ATHX )

1.030 USD -0.060 (-5.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 1.470 1.510 1.460 1.480 84,890 +0.06(+4.23%)
May 30, 2012 1.440 1.450 1.380 1.420 95,772 +0.00(+0.00%)
May 29, 2012 1.390 1.450 1.390 1.420 55,252 +0.02(+1.43%)
May 25, 2012 1.440 1.440 1.390 1.400 35,040 -0.02(-1.41%)
May 24, 2012 1.360 1.440 1.330 1.420 21,133 +0.07(+5.19%)
May 23, 2012 1.360 1.410 1.340 1.350 40,520 -0.05(-3.56%)
May 22, 2012 1.380 1.500 1.310 1.400 33,932 +0.01(+0.72%)
May 21, 2012 1.360 1.400 1.350 1.390 36,790 +0.03(+2.20%)
May 18, 2012 1.460 1.460 1.330 1.360 107,201 -0.06(-4.23%)
May 17, 2012 1.450 1.450 1.350 1.420 79,326 +0.00(+0.00%)
May 16, 2012 1.480 1.480 1.420 1.420 33,459 -0.04(-2.74%)
May 15, 2012 1.430 1.460 1.400 1.460 47,730 -0.03(-2.01%)
May 14, 2012 1.480 1.490 1.430 1.490 75,807 +0.02(+1.36%)
May 11, 2012 1.590 1.590 1.410 1.470 336,403 +0.03(+2.08%)
May 10, 2012 1.270 1.550 1.260 1.440 463,284 +0.19(+15.20%)
May 09, 2012 1.280 1.280 1.250 1.250 63,593 -0.03(-2.34%)
May 08, 2012 1.290 1.300 1.260 1.280 41,305 -0.02(-1.54%)
May 07, 2012 1.340 1.340 1.280 1.300 87,350 -0.03(-2.26%)
May 04, 2012 1.347 1.390 1.300 1.330 76,035 -0.04(-2.92%)
May 03, 2012 1.380 1.390 1.340 1.370 55,907 -0.02(-1.44%)
May 02, 2012 1.380 1.420 1.370 1.390 3,925 +0.00(+0.00%)
May 01, 2012 1.390 1.415 1.350 1.390 18,808 +0.00(+0.00%)
Apr 30, 2012 1.400 1.440 1.360 1.390 31,813 +0.01(+0.72%)
Apr 27, 2012 1.330 1.400 1.300 1.380 102,412 +0.03(+2.22%)
Apr 26, 2012 1.380 1.410 1.300 1.350 145,564 -0.04(-2.88%)
Apr 25, 2012 1.350 1.410 1.350 1.390 60,397 +0.04(+2.96%)
Apr 24, 2012 1.405 1.427 1.285 1.350 110,159 -0.02(-1.45%)
Apr 23, 2012 1.430 1.490 1.320 1.370 104,132 +0.00(+0.00%)
Apr 20, 2012 1.420 1.450 1.360 1.370 81,603 -0.03(-2.39%)
Apr 19, 2012 1.410 1.432 1.370 1.404 47,398 -0.03(-1.85%)
Apr 18, 2012 1.390 1.430 1.390 1.430 42,226 +0.04(+2.88%)
Apr 17, 2012 1.370 1.429 1.340 1.390 68,293 +0.03(+2.20%)
Apr 16, 2012 1.430 1.430 1.360 1.360 85,772 -0.04(-2.85%)
Apr 13, 2012 1.390 1.440 1.360 1.400 77,500 +0.00(+0.00%)
Apr 12, 2012 1.420 1.460 1.390 1.400 159,500 -0.03(-2.10%)
Apr 11, 2012 1.500 1.540 1.390 1.430 333,901 -0.06(-4.03%)
Apr 10, 2012 1.620 1.620 1.430 1.490 408,657 -0.13(-8.02%)
Apr 09, 2012 1.600 1.640 1.550 1.620 99,196 +0.05(+3.02%)
Apr 05, 2012 1.590 1.634 1.550 1.573 90,110 +0.00(+0.16%)
Apr 04, 2012 1.630 1.700 1.510 1.570 300,956 +0.04(+2.61%)
Apr 03, 2012 1.510 1.710 1.490 1.530 224,561 +0.02(+1.32%)
Apr 02, 2012 1.530 1.561 1.500 1.510 194,116 -0.04(-2.58%)
Mar 30, 2012 1.600 1.680 1.490 1.550 198,007 -0.02(-1.27%)
Mar 29, 2012 1.670 1.670 1.570 1.570 144,302 -0.07(-4.27%)
Mar 28, 2012 1.780 1.780 1.580 1.640 108,604 -0.03(-1.80%)
Mar 27, 2012 1.700 1.700 1.640 1.670 32,228 +0.00(+0.00%)
Mar 26, 2012 1.720 1.720 1.640 1.670 76,116 -0.01(-0.60%)
Mar 23, 2012 1.720 1.720 1.650 1.680 67,962 -0.05(-2.89%)
Mar 22, 2012 1.660 1.750 1.650 1.730 27,587 +0.04(+2.37%)
Mar 21, 2012 1.650 1.690 1.580 1.690 135,479 +0.08(+4.97%)
Mar 20, 2012 1.800 1.800 1.610 1.610 157,666 -0.06(-3.59%)
Mar 19, 2012 1.790 1.790 1.600 1.670 88,527 -0.13(-7.22%)
Mar 16, 2012 1.570 1.800 1.570 1.800 78,637 +0.21(+13.21%)
Mar 15, 2012 1.690 1.750 1.590 1.590 135,623 -0.07(-4.22%)
Mar 14, 2012 1.710 1.710 1.600 1.660 114,943 +0.02(+1.22%)
Mar 13, 2012 1.770 1.770 1.560 1.640 165,189 -0.06(-3.53%)
Mar 12, 2012 1.760 1.790 1.680 1.700 158,687 -0.04(-2.30%)
Mar 09, 2012 1.780 1.820 1.725 1.740 481,354 -0.20(-10.31%)
Mar 08, 2012 1.890 1.980 1.890 1.940 29,970 +0.07(+3.74%)
Mar 07, 2012 1.900 1.900 1.843 1.870 29,842 +0.01(+0.54%)
Mar 06, 2012 1.900 1.900 1.820 1.860 101,725 -0.05(-2.62%)
Mar 05, 2012 2.010 2.020 1.900 1.910 43,684 -0.12(-5.91%)
Mar 02, 2012 2.120 2.120 2.000 2.030 64,383 -0.09(-4.25%)
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.