Athersys Inc (NQ: ATHX )

0.2140 -0.0466 (-17.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 1.510 1.550 1.510 1.510 101,981 -0.02(-1.31%)
Aug 30, 2012 1.500 1.530 1.500 1.530 19,500 +0.02(+1.32%)
Aug 29, 2012 1.520 1.570 1.510 1.510 60,164 -0.02(-1.31%)
Aug 27, 2012 1.530 1.530 1.510 1.530 48,768 +0.01(+0.66%)
Aug 24, 2012 1.540 1.540 1.501 1.520 44,254 +0.01(+0.66%)
Aug 23, 2012 1.500 1.550 1.500 1.510 33,813 +0.01(+0.67%)
Aug 22, 2012 1.520 1.530 1.500 1.500 50,606 -0.02(-1.32%)
Aug 21, 2012 1.530 1.540 1.500 1.520 33,315 -0.01(-0.59%)
Aug 20, 2012 1.570 1.593 1.500 1.529 86,835 -0.04(-2.61%)
Aug 17, 2012 1.610 1.610 1.560 1.570 56,938 -0.01(-0.63%)
Aug 16, 2012 1.550 1.600 1.540 1.580 91,575 +0.06(+3.95%)
Aug 15, 2012 1.590 1.590 1.490 1.520 62,539 +0.02(+1.33%)
Aug 14, 2012 1.510 1.550 1.490 1.500 104,755 -0.05(-3.10%)
Aug 13, 2012 1.550 1.570 1.520 1.548 42,649 -0.02(-1.40%)
Aug 10, 2012 1.580 1.600 1.540 1.570 54,484 +0.04(+2.61%)
Aug 09, 2012 1.550 1.550 1.500 1.530 21,000 +0.00(+0.00%)
Aug 08, 2012 1.511 1.560 1.490 1.530 69,550 -0.03(-1.92%)
Aug 07, 2012 1.540 1.580 1.510 1.560 47,991 -0.00(-0.01%)
Aug 06, 2012 1.540 1.590 1.530 1.560 61,727 +0.01(+0.65%)
Aug 03, 2012 1.520 1.550 1.480 1.550 67,993 +0.02(+1.31%)
Aug 02, 2012 1.520 1.540 1.483 1.530 71,285 +0.01(+0.66%)
Aug 01, 2012 1.500 1.550 1.500 1.520 65,064 -0.01(-0.65%)
Jul 31, 2012 1.520 1.540 1.490 1.530 58,164 -0.01(-0.65%)
Jul 30, 2012 1.520 1.560 1.501 1.540 31,522 -0.01(-0.65%)
Jul 27, 2012 1.500 1.560 1.500 1.550 69,849 +0.02(+1.31%)
Jul 26, 2012 1.494 1.540 1.480 1.530 24,029 -0.01(-0.65%)
Jul 25, 2012 1.490 1.550 1.480 1.540 121,010 +0.04(+2.67%)
Jul 24, 2012 1.540 1.550 1.470 1.500 76,750 -0.01(-0.66%)
Jul 23, 2012 1.520 1.540 1.470 1.510 97,098 -0.02(-1.31%)
Jul 20, 2012 1.590 1.600 1.520 1.530 74,187 -0.04(-2.55%)
Jul 19, 2012 1.550 1.600 1.540 1.570 12,984 +0.02(+1.29%)
Jul 18, 2012 1.520 1.580 1.510 1.550 53,701 +0.01(+0.65%)
Jul 17, 2012 1.550 1.561 1.510 1.540 76,073 -0.03(-1.91%)
Jul 16, 2012 1.540 1.574 1.520 1.570 63,423 +0.03(+2.18%)
Jul 13, 2012 1.570 1.600 1.520 1.536 76,912 +0.01(+0.42%)
Jul 12, 2012 1.540 1.600 1.490 1.530 79,116 -0.02(-1.29%)
Jul 11, 2012 1.580 1.600 1.500 1.550 226,386 -0.05(-3.13%)
Jul 10, 2012 1.650 1.750 1.480 1.600 316,600 -0.04(-2.51%)
Jul 09, 2012 1.560 1.750 1.510 1.641 456,621 +0.09(+5.88%)
Jul 06, 2012 1.510 1.560 1.460 1.550 80,810 +0.02(+1.31%)
Jul 05, 2012 1.600 1.620 1.525 1.530 65,799 -0.04(-2.55%)
Jul 03, 2012 1.640 1.640 1.570 1.570 62,663 -0.04(-2.48%)
Jul 02, 2012 1.640 1.640 1.560 1.610 49,464 +0.00(+0.00%)
Jun 29, 2012 1.650 1.660 1.560 1.610 136,999 +0.00(+0.01%)
Jun 28, 2012 1.580 1.670 1.550 1.610 433,502 +0.06(+3.86%)
Jun 27, 2012 1.480 1.640 1.469 1.550 897,093 +0.08(+5.44%)
Jun 26, 2012 1.440 1.480 1.400 1.470 108,915 +0.04(+3.16%)
Jun 25, 2012 1.450 1.450 1.400 1.425 56,150 -0.01(-1.04%)
Jun 22, 2012 1.450 1.450 1.420 1.440 50,877 +0.00(+0.00%)
Jun 21, 2012 1.400 1.470 1.390 1.440 69,151 +0.01(+0.70%)
Jun 20, 2012 1.390 1.460 1.380 1.430 38,397 +0.01(+0.70%)
Jun 19, 2012 1.430 1.430 1.380 1.420 60,501 +0.02(+1.43%)
Jun 18, 2012 1.399 1.460 1.380 1.400 44,920 +0.00(+0.00%)
Jun 15, 2012 1.400 1.450 1.380 1.400 51,532 -0.08(-5.41%)
Jun 14, 2012 1.360 1.480 1.350 1.480 66,810 +0.07(+4.96%)
Jun 13, 2012 1.420 1.420 1.350 1.410 18,391 -0.01(-0.70%)
Jun 12, 2012 1.450 1.450 1.380 1.420 13,994 -0.01(-0.70%)
Jun 11, 2012 1.450 1.450 1.350 1.430 40,660 +0.00(+0.00%)
Jun 08, 2012 1.383 1.430 1.360 1.430 21,563 +0.04(+2.88%)
Jun 07, 2012 1.420 1.420 1.390 1.390 67,564 -0.03(-2.11%)
Jun 06, 2012 1.440 1.440 1.390 1.420 15,752 +0.00(+0.00%)
Jun 05, 2012 1.380 1.450 1.320 1.420 24,238 +0.03(+2.16%)
Jun 04, 2012 1.400 1.420 1.350 1.390 48,719 -0.02(-1.42%)
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.