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 (%)
Oct 31, 2016 1.900 1.905 1.790 1.810 403,394 -0.08(-4.23%)
Oct 28, 2016 1.900 1.940 1.880 1.890 245,332 -0.01(-0.53%)
Oct 27, 2016 1.950 1.970 1.900 1.900 274,683 -0.03(-1.55%)
Oct 26, 2016 1.930 1.970 1.930 1.930 226,769 -0.01(-0.52%)
Oct 25, 2016 1.970 1.970 1.940 1.940 317,552 -0.02(-1.02%)
Oct 24, 2016 1.970 2.010 1.950 1.960 307,739 +0.00(+0.00%)
Oct 21, 2016 2.030 2.060 1.950 1.960 226,677 -0.09(-4.39%)
Oct 20, 2016 1.980 2.050 1.970 2.050 237,743 +0.04(+1.99%)
Oct 19, 2016 1.990 2.030 1.990 2.010 128,078 +0.00(+0.00%)
Oct 18, 2016 1.970 2.030 1.960 2.010 730,141 +0.04(+2.03%)
Oct 17, 2016 2.030 2.033 1.960 1.970 296,825 -0.07(-3.43%)
Oct 14, 2016 2.140 2.140 2.010 2.040 329,540 -0.06(-2.86%)
Oct 13, 2016 2.090 2.165 2.080 2.100 163,004 +0.00(+0.00%)
Oct 12, 2016 2.120 2.160 2.090 2.100 365,754 -0.02(-0.94%)
Oct 11, 2016 2.210 2.210 2.110 2.120 341,637 -0.12(-5.36%)
Oct 10, 2016 2.210 2.290 2.200 2.240 691,536 +0.04(+1.82%)
Oct 07, 2016 2.200 2.220 2.140 2.200 545,898 +0.02(+0.92%)
Oct 06, 2016 2.100 2.240 2.090 2.180 893,082 +0.09(+4.31%)
Oct 05, 2016 2.090 2.110 2.060 2.090 240,050 +0.04(+1.95%)
Oct 04, 2016 2.080 2.105 2.040 2.050 199,318 -0.01(-0.49%)
Oct 03, 2016 2.120 2.160 2.050 2.060 414,849 -0.07(-3.29%)
Sep 30, 2016 2.100 2.130 2.050 2.130 417,361 +0.06(+2.90%)
Sep 29, 2016 2.100 2.150 2.030 2.070 628,524 +0.01(+0.49%)
Sep 28, 2016 2.230 2.300 2.020 2.060 2,059,984 +0.10(+5.10%)
Sep 27, 2016 1.950 1.990 1.950 1.960 135,112 +0.00(+0.00%)
Sep 26, 2016 2.000 2.023 1.960 1.960 174,707 -0.06(-2.97%)
Sep 23, 2016 2.020 2.040 1.985 2.020 311,884 +0.02(+1.00%)
Sep 22, 2016 1.990 2.000 1.960 2.000 138,221 +0.03(+1.52%)
Sep 21, 2016 1.980 2.030 1.945 1.970 304,786 -0.01(-0.51%)
Sep 20, 2016 1.980 2.040 1.960 1.980 385,457 +0.01(+0.51%)
Sep 19, 2016 1.990 1.990 1.940 1.970 269,746 +0.00(+0.00%)
Sep 16, 2016 2.000 2.000 1.930 1.970 324,880 -0.01(-0.51%)
Sep 15, 2016 1.940 1.990 1.940 1.980 172,403 +0.03(+1.54%)
Sep 14, 2016 1.930 1.990 1.930 1.950 94,155 +0.00(+0.00%)
Sep 13, 2016 1.960 1.996 1.900 1.950 384,486 -0.06(-2.99%)
Sep 12, 2016 1.960 2.039 1.960 2.010 550,652 +0.10(+5.24%)
Sep 09, 2016 1.940 1.990 1.890 1.910 407,519 -0.04(-2.05%)
Sep 08, 2016 1.940 2.000 1.930 1.950 97,038 +0.00(+0.00%)
Sep 07, 2016 1.950 1.970 1.920 1.950 163,297 +0.02(+1.04%)
Sep 06, 2016 1.920 1.955 1.920 1.930 100,870 +0.02(+1.05%)
Sep 02, 2016 1.910 1.910 1.910 1.910 460,700 -0.03(-1.55%)
Sep 01, 2016 1.920 2.000 1.910 1.940 259,206 +0.03(+1.57%)
Aug 31, 2016 1.910 1.950 1.880 1.910 189,936 -0.03(-1.55%)
Aug 30, 2016 1.950 1.970 1.940 1.940 106,577 -0.02(-1.02%)
Aug 29, 2016 1.920 1.960 1.910 1.960 116,358 +0.04(+2.08%)
Aug 26, 2016 1.940 2.000 1.910 1.920 200,422 -0.04(-2.04%)
Aug 25, 2016 1.930 1.970 1.880 1.960 338,055 +0.02(+1.03%)
Aug 24, 2016 1.980 2.000 1.920 1.940 187,596 -0.04(-2.02%)
Aug 23, 2016 2.010 2.020 1.980 1.980 171,528 -0.03(-1.49%)
Aug 22, 2016 2.030 2.030 1.970 2.010 257,072 +0.00(+0.00%)
Aug 19, 2016 2.020 2.070 1.980 2.010 319,623 -0.01(-0.50%)
Aug 18, 2016 1.940 2.040 1.940 2.020 351,969 +0.07(+3.59%)
Aug 17, 2016 1.960 2.020 1.950 1.950 120,600 -0.03(-1.52%)
Aug 16, 2016 2.000 2.020 1.970 1.980 170,186 -0.04(-1.98%)
Aug 15, 2016 1.940 2.028 1.940 2.020 315,158 +0.07(+3.59%)
Aug 12, 2016 1.950 1.970 1.880 1.950 1,059,963 -0.01(-0.51%)
Aug 11, 2016 1.970 2.000 1.950 1.960 352,590 +0.00(+0.00%)
Aug 10, 2016 2.050 2.080 1.950 1.960 792,922 -0.14(-6.67%)
Aug 09, 2016 2.080 2.120 2.060 2.100 246,101 +0.02(+0.96%)
Aug 08, 2016 2.120 2.150 2.080 2.080 195,310 -0.06(-2.80%)
Aug 05, 2016 2.090 2.150 2.070 2.140 330,778 +0.05(+2.39%)
Aug 04, 2016 2.130 2.130 2.080 2.090 143,585 -0.03(-1.42%)
Aug 03, 2016 2.120 2.140 2.090 2.120 227,268 +0.00(+0.00%)
Aug 02, 2016 2.170 2.199 2.120 2.120 212,335 -0.05(-2.30%)
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.