Athersys Inc (NQ: ATHX )

1.030 USD -0.010 (-0.96%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.930 1.940 1.850 1.870 751,289 -0.05(-2.60%)
Oct 30, 2018 1.890 1.940 1.880 1.920 444,732 +0.02(+1.05%)
Oct 29, 2018 1.940 1.964 1.870 1.900 678,080 -0.04(-2.06%)
Oct 26, 2018 1.920 1.960 1.870 1.940 520,400 +0.03(+1.57%)
Oct 25, 2018 1.900 1.950 1.890 1.910 328,706 +0.03(+1.60%)
Oct 24, 2018 1.970 2.020 1.860 1.880 892,595 -0.09(-4.57%)
Oct 23, 2018 2.000 2.030 1.950 1.970 507,034 -0.05(-2.48%)
Oct 22, 2018 2.050 2.090 1.990 2.020 400,945 -0.01(-0.49%)
Oct 19, 2018 2.090 2.120 2.010 2.030 625,500 -0.07(-3.33%)
Oct 18, 2018 2.110 2.120 2.010 2.100 521,557 -0.01(-0.47%)
Oct 17, 2018 2.140 2.170 2.090 2.110 638,515 -0.04(-1.86%)
Oct 16, 2018 2.080 2.150 2.050 2.150 669,308 +0.07(+3.37%)
Oct 15, 2018 2.000 2.090 1.960 2.080 571,065 +0.09(+4.52%)
Oct 12, 2018 2.040 2.040 1.950 1.990 520,100 -0.01(-0.50%)
Oct 11, 2018 2.040 2.040 1.970 2.000 1,403,034 -0.06(-2.91%)
Oct 10, 2018 2.120 2.150 2.060 2.060 1,018,897 -0.05(-2.37%)
Oct 09, 2018 2.110 2.170 2.110 2.110 600,119 +0.00(+0.00%)
Oct 08, 2018 2.130 2.150 2.100 2.110 497,130 -0.02(-0.94%)
Oct 05, 2018 2.150 2.190 2.080 2.130 680,200 -0.03(-1.39%)
Oct 04, 2018 2.140 2.180 2.100 2.160 682,815 +0.03(+1.41%)
Oct 03, 2018 2.140 2.150 2.080 2.130 645,895 +0.02(+0.95%)
Oct 02, 2018 2.150 2.160 2.100 2.110 503,652 -0.05(-2.31%)
Oct 01, 2018 2.120 2.180 2.100 2.160 470,813 +0.06(+2.86%)
Sep 28, 2018 2.170 2.220 2.090 2.100 1,119,000 -0.08(-3.67%)
Sep 27, 2018 2.120 2.190 2.090 2.180 672,799 +0.06(+2.83%)
Sep 26, 2018 2.210 2.230 2.060 2.120 1,764,745 -0.04(-1.85%)
Sep 25, 2018 1.970 2.200 1.930 2.160 1,517,332 +0.21(+10.77%)
Sep 24, 2018 1.940 2.000 1.860 1.950 736,297 +0.01(+0.52%)
Sep 21, 2018 1.850 1.950 1.830 1.940 1,322,800 +0.08(+4.30%)
Sep 20, 2018 1.880 1.910 1.850 1.860 514,981 -0.01(-0.53%)
Sep 19, 2018 1.860 1.900 1.850 1.870 392,067 +0.00(+0.00%)
Sep 18, 2018 1.870 1.910 1.860 1.870 541,667 -0.01(-0.53%)
Sep 17, 2018 1.910 1.920 1.850 1.880 422,836 -0.02(-1.05%)
Sep 14, 2018 1.950 1.950 1.890 1.900 486,900 -0.05(-2.56%)
Sep 13, 2018 1.950 1.960 1.890 1.950 424,718 +0.03(+1.56%)
Sep 12, 2018 1.910 1.940 1.880 1.920 616,499 +0.02(+1.05%)
Sep 11, 2018 1.900 1.950 1.870 1.900 735,227 -0.02(-1.04%)
Sep 10, 2018 1.970 1.970 1.900 1.920 277,984 -0.02(-1.03%)
Sep 07, 2018 2.000 2.020 1.930 1.940 507,500 -0.06(-3.00%)
Sep 06, 2018 2.020 2.060 1.991 2.000 381,212 -0.02(-0.99%)
Sep 05, 2018 2.040 2.060 2.020 2.020 438,617 -0.04(-1.94%)
Sep 04, 2018 2.090 2.090 2.001 2.060 490,895 +0.00(+0.00%)
Aug 31, 2018 2.060 2.060 2.060 0 +0.03(+1.48%)
Aug 30, 2018 2.020 2.060 2.000 2.030 664,536 +0.02(+1.00%)
Aug 29, 2018 2.010 2.037 1.980 2.010 527,555 +0.02(+1.01%)
Aug 28, 2018 2.010 2.060 1.990 1.990 345,665 -0.03(-1.49%)
Aug 27, 2018 2.040 2.050 1.980 2.020 253,760 +0.01(+0.50%)
Aug 24, 2018 1.990 2.020 1.960 2.010 377,400 +0.03(+1.52%)
Aug 23, 2018 2.000 2.030 1.960 1.980 346,164 -0.02(-1.00%)
Aug 22, 2018 1.990 2.020 1.960 2.000 222,662 +0.02(+1.01%)
Aug 21, 2018 1.960 2.010 1.940 1.980 256,132 +0.04(+2.06%)
Aug 20, 2018 1.930 1.970 1.920 1.940 230,509 +0.00(+0.00%)
Aug 17, 2018 1.970 1.990 1.910 1.940 249,600 -0.04(-2.02%)
Aug 16, 2018 1.970 2.020 1.920 1.980 306,262 +0.03(+1.54%)
Aug 15, 2018 2.050 2.050 1.930 1.950 495,608 -0.10(-4.88%)
Aug 14, 2018 2.040 2.070 2.010 2.050 218,708 +0.02(+0.99%)
Aug 13, 2018 2.060 2.085 1.990 2.030 290,741 -0.03(-1.46%)
Aug 10, 2018 2.000 2.080 1.960 2.060 684,100 +0.06(+3.00%)
Aug 09, 2018 1.950 2.000 1.920 2.000 506,461 +0.07(+3.63%)
Aug 08, 2018 2.010 2.010 1.880 1.930 462,925 +0.01(+0.52%)
Aug 07, 2018 1.870 1.930 1.860 1.920 500,409 +0.05(+2.67%)
Aug 06, 2018 1.900 1.950 1.850 1.870 481,669 -0.04(-2.09%)
Aug 03, 2018 1.920 1.990 1.900 1.910 419,700 -0.04(-2.05%)
Aug 02, 2018 1.980 2.010 1.940 1.950 251,761 -0.03(-1.52%)
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.