Athersys Inc (NQ: ATHX )

1.023 USD +0.003 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 1.780 1.820 1.740 1.740 213,701 -0.05(-2.79%)
May 30, 2013 1.790 1.840 1.780 1.790 0 +0.01(+0.56%)
May 29, 2013 1.780 1.810 1.760 1.780 173,410 +0.02(+1.14%)
May 28, 2013 1.730 1.787 1.710 1.760 507,511 +0.02(+1.15%)
May 24, 2013 1.800 1.810 1.710 1.740 0 -0.07(-3.87%)
May 23, 2013 1.860 1.860 1.810 1.810 0 -0.05(-2.69%)
May 22, 2013 1.870 1.920 1.830 1.860 0 +0.00(+0.00%)
May 21, 2013 1.940 1.950 1.860 1.860 0 -0.07(-3.63%)
May 20, 2013 1.850 1.960 1.810 1.930 0 +0.07(+3.76%)
May 17, 2013 1.870 1.900 1.800 1.860 0 -0.02(-1.06%)
May 16, 2013 1.950 1.970 1.820 1.880 1,245,766 -0.07(-3.59%)
May 15, 2013 2.000 2.020 1.890 1.950 0 -0.11(-5.34%)
May 13, 2013 2.000 2.080 2.000 2.060 0 +0.02(+0.98%)
May 10, 2013 1.970 2.040 1.900 2.040 0 +0.06(+3.03%)
May 09, 2013 2.040 2.060 1.925 1.980 0 -0.08(-3.88%)
May 08, 2013 2.040 2.100 2.040 2.060 0 -0.01(-0.48%)
May 07, 2013 2.110 2.114 2.000 2.070 0 -0.06(-2.82%)
May 06, 2013 2.140 2.140 2.050 2.130 428,260 +0.02(+0.95%)
May 03, 2013 2.000 2.150 2.000 2.110 0 +0.08(+3.94%)
May 02, 2013 2.130 2.130 2.000 2.030 0 -0.11(-5.14%)
May 01, 2013 2.200 2.220 2.110 2.140 0 -0.08(-3.60%)
Apr 30, 2013 2.230 2.230 2.140 2.220 0 +0.03(+1.37%)
Apr 29, 2013 2.150 2.210 2.120 2.190 440,041 +0.04(+1.86%)
Apr 26, 2013 2.200 2.220 2.120 2.150 461,194 -0.07(-3.15%)
Apr 25, 2013 2.150 2.250 2.120 2.220 1,128,537 +0.05(+2.30%)
Apr 24, 2013 2.100 2.170 2.030 2.170 0 +0.06(+2.84%)
Apr 23, 2013 2.110 2.170 2.070 2.110 840,582 -0.01(-0.47%)
Apr 22, 2013 2.000 2.120 2.000 2.120 1,182,627 +0.12(+6.00%)
Apr 19, 2013 2.200 2.200 1.830 2.000 2,626,083 -0.10(-4.76%)
Apr 18, 2013 2.230 2.270 2.050 2.100 1,261,707 -0.09(-4.11%)
Apr 17, 2013 2.130 2.240 1.930 2.190 2,178,106 +0.09(+4.29%)
Apr 16, 2013 2.130 2.418 2.080 2.100 5,438,153 +0.05(+2.44%)
Apr 15, 2013 1.900 2.065 1.860 2.050 1,674,115 +0.16(+8.47%)
Apr 12, 2013 1.880 1.980 1.830 1.890 1,813,376 -0.01(-0.53%)
Apr 11, 2013 1.830 1.910 1.800 1.900 1,078,629 +0.11(+6.15%)
Apr 10, 2013 1.700 1.860 1.700 1.790 1,432,957 +0.07(+4.07%)
Apr 09, 2013 1.730 1.730 1.670 1.720 245,821 +0.00(+0.00%)
Apr 08, 2013 1.710 1.750 1.650 1.720 505,765 +0.01(+0.58%)
Apr 05, 2013 1.620 1.720 1.600 1.710 527,665 +0.10(+6.21%)
Apr 04, 2013 1.580 1.640 1.560 1.610 402,492 +0.07(+4.55%)
Apr 03, 2013 1.700 1.710 1.540 1.540 1,361,707 -0.14(-8.06%)
Apr 02, 2013 1.730 1.730 1.650 1.675 401,946 -0.00(-0.30%)
Apr 01, 2013 1.750 1.830 1.610 1.680 2,618,582 +0.00(+0.00%)
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%)
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.