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 28, 2013 1.530 1.780 1.530 1.680 3,733,546 +0.18(+12.00%)
Mar 27, 2013 1.490 1.510 1.460 1.500 212,949 +0.01(+0.67%)
Mar 26, 2013 1.470 1.520 1.450 1.490 803,516 +0.01(+0.68%)
Mar 25, 2013 1.550 1.550 1.480 1.480 267,827 -0.04(-2.63%)
Mar 22, 2013 1.530 1.530 1.490 1.520 228,152 +0.01(+0.66%)
Mar 21, 2013 1.540 1.580 1.510 1.510 221,355 -0.03(-1.95%)
Mar 20, 2013 1.590 1.590 1.495 1.540 270,507 +0.00(+0.00%)
Mar 19, 2013 1.580 1.580 1.510 1.540 227,729 -0.02(-1.28%)
Mar 18, 2013 1.540 1.610 1.530 1.560 516,749 -0.04(-2.50%)
Mar 15, 2013 1.580 1.620 1.540 1.600 518,560 +0.05(+3.23%)
Mar 14, 2013 1.510 1.600 1.500 1.550 163,758 +0.02(+1.31%)
Mar 13, 2013 1.620 1.620 1.510 1.530 293,627 -0.02(-1.29%)
Mar 12, 2013 1.560 1.600 1.550 1.550 173,418 -0.01(-0.64%)
Mar 11, 2013 1.570 1.610 1.550 1.560 377,591 +0.00(+0.00%)
Mar 08, 2013 1.580 1.580 1.540 1.560 243,461 +0.02(+1.30%)
Mar 07, 2013 1.580 1.600 1.540 1.540 344,027 -0.02(-1.28%)
Mar 06, 2013 1.560 1.620 1.560 1.560 306,543 -0.01(-0.64%)
Mar 05, 2013 1.550 1.610 1.530 1.570 427,228 +0.04(+2.61%)
Mar 04, 2013 1.480 1.550 1.460 1.530 266,119 +0.02(+1.32%)
Mar 01, 2013 1.530 1.550 1.500 1.510 223,812 -0.02(-1.31%)
Feb 28, 2013 1.560 1.570 1.520 1.530 249,512 +0.00(+0.00%)
Feb 27, 2013 1.440 1.530 1.440 1.530 214,412 +0.06(+4.08%)
Feb 26, 2013 1.520 1.550 1.420 1.470 559,043 -0.09(-5.77%)
Feb 22, 2013 1.640 1.640 1.500 1.560 520,819 +0.03(+1.96%)
Feb 21, 2013 1.650 1.680 1.420 1.530 1,552,662 -0.14(-8.11%)
Feb 20, 2013 1.700 1.720 1.650 1.665 498,950 -0.02(-1.48%)
Feb 19, 2013 1.750 1.750 1.670 1.690 542,126 -0.01(-0.59%)
Feb 15, 2013 1.700 1.730 1.680 1.700 349,442 +0.00(+0.00%)
Feb 14, 2013 1.740 1.740 1.670 1.700 223,160 -0.01(-0.58%)
Feb 13, 2013 1.740 1.750 1.660 1.710 511,203 -0.02(-1.16%)
Feb 12, 2013 1.850 1.880 1.670 1.730 938,919 -0.06(-3.35%)
Feb 11, 2013 1.670 1.790 1.620 1.790 1,374,328 +0.15(+9.15%)
Feb 08, 2013 1.670 1.670 1.580 1.640 883,882 -0.02(-1.20%)
Feb 07, 2013 1.650 1.690 1.550 1.660 804,852 +0.00(+0.00%)
Feb 06, 2013 1.670 1.680 1.550 1.660 714,312 -0.06(-3.49%)
Feb 04, 2013 1.670 1.790 1.620 1.720 1,754,285 +0.10(+6.17%)
Feb 01, 2013 1.730 1.890 1.400 1.620 4,603,348 +0.01(+0.62%)
Jan 31, 2013 1.450 1.630 1.420 1.610 3,288,191 +0.21(+15.00%)
Jan 30, 2013 1.360 1.420 1.340 1.400 1,427,872 +0.06(+4.48%)
Jan 29, 2013 1.310 1.370 1.300 1.340 1,195,576 +0.05(+3.88%)
Jan 28, 2013 1.270 1.310 1.220 1.290 569,728 +0.04(+3.20%)
Jan 25, 2013 1.280 1.280 1.230 1.250 492,158 -0.02(-1.57%)
Jan 24, 2013 1.320 1.320 1.260 1.270 479,218 -0.05(-3.79%)
Jan 23, 2013 1.320 1.370 1.300 1.320 886,945 -0.02(-1.49%)
Jan 22, 2013 1.310 1.350 1.270 1.340 1,728,380 +0.09(+7.20%)
Jan 18, 2013 1.250 1.260 1.200 1.250 467,074 +0.00(+0.00%)
Jan 17, 2013 1.270 1.270 1.220 1.250 430,828 +0.02(+1.63%)
Jan 16, 2013 1.200 1.270 1.170 1.230 848,160 +0.02(+1.65%)
Jan 15, 2013 1.190 1.210 1.150 1.210 265,448 +0.00(+0.00%)
Jan 14, 2013 1.160 1.210 1.150 1.210 303,679 +0.05(+4.31%)
Jan 11, 2013 1.160 1.200 1.140 1.160 463,963 +0.03(+2.65%)
Jan 10, 2013 1.180 1.200 1.120 1.130 608,352 -0.07(-5.83%)
Jan 09, 2013 1.210 1.210 1.170 1.200 280,648 +0.00(+0.00%)
Jan 08, 2013 1.200 1.200 1.150 1.200 248,562 +0.01(+0.84%)
Jan 07, 2013 1.220 1.220 1.160 1.190 306,045 +0.01(+0.85%)
Jan 04, 2013 1.110 1.230 1.110 1.180 894,975 +0.04(+3.51%)
Jan 03, 2013 1.140 1.180 1.110 1.140 549,420 -0.01(-0.87%)
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.