Athersys Inc (NQ: ATHX )

0.5979 +0.0169 (+2.91%)
Streaming Delayed Price Updated: 9:41 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 112.50 125.00 102.50 125.00 1,264 +15.50(+14.16%)
Jan 30, 2008 125.00 125.00 102.50 109.50 595 -2.50(-2.23%)
Jan 29, 2008 107.50 112.00 97.50 112.00 134 +4.50(+4.19%)
Jan 28, 2008 112.50 115.50 105.00 107.50 176 -12.50(-10.42%)
Jan 25, 2008 122.25 122.25 106.25 120.00 84 -2.50(-2.04%)
Jan 24, 2008 106.25 122.50 106.25 122.50 274 +16.25(+15.29%)
Jan 23, 2008 106.25 106.25 106.25 106.25 8 +0.00(+0.00%)
Jan 22, 2008 106.25 106.25 106.25 106.25 64 +0.00(+0.00%)
Jan 21, 2008 111.25 111.25 106.25 106.25 132 +0.00(+0.00%)
Jan 18, 2008 111.25 111.25 106.25 106.25 132 -16.00(-13.09%)
Jan 17, 2008 112.75 122.25 107.50 122.25 482 +1.00(+0.82%)
Jan 16, 2008 106.25 121.25 106.25 121.25 597 -1.00(-0.82%)
Jan 15, 2008 122.25 122.25 122.25 122.25 0 +0.00(+0.00%)
Jan 14, 2008 122.25 122.25 122.25 122.25 0 +0.00(+0.00%)
Jan 11, 2008 110.00 122.25 106.25 122.25 212 +12.25(+11.14%)
Jan 10, 2008 112.50 112.50 110.00 110.00 133 -12.50(-10.20%)
Jan 09, 2008 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Jan 08, 2008 122.50 122.50 122.50 122.50 4 +0.25(+0.20%)
Jan 07, 2008 122.25 122.25 122.25 122.25 0 +0.00(+0.00%)
Jan 04, 2008 122.25 122.25 122.25 122.25 0 +0.00(+0.00%)
Jan 03, 2008 123.00 125.00 112.50 122.25 196 -0.50(-0.41%)
Jan 02, 2008 122.75 122.75 122.75 122.75 0 +0.00(+0.00%)
Jan 01, 2008 125.25 125.25 109.88 122.75 1,692 +0.00(+0.00%)
Dec 31, 2007 125.25 125.25 109.88 122.75 1,692 -2.25(-1.80%)
Dec 28, 2007 112.50 125.00 112.50 125.00 1,218 +15.00(+13.64%)
Dec 27, 2007 100.00 112.50 87.75 110.00 223 +8.50(+8.37%)
Dec 26, 2007 101.25 101.75 101.25 101.50 321 -0.25(-0.25%)
Dec 24, 2007 101.75 101.75 101.75 101.75 88 -0.75(-0.73%)
Dec 21, 2007 112.50 112.50 96.75 102.50 428 +5.00(+5.13%)
Dec 20, 2007 109.25 109.25 97.00 97.50 80 -11.75(-10.76%)
Dec 19, 2007 109.25 109.25 109.25 109.25 7 -3.25(-2.89%)
Dec 18, 2007 112.50 112.50 112.50 112.50 0 +0.00(+0.00%)
Dec 17, 2007 113.75 113.75 109.25 112.50 458 +0.00(+0.00%)
Dec 14, 2007 112.50 112.50 112.50 112.50 44 +0.00(+0.00%)
Dec 13, 2007 113.75 113.75 108.75 112.50 291 +0.00(+0.00%)
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.