Athersys Inc (NQ: ATHX )

0.1985 -0.0115 (-5.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 2.700 2.700 2.700 2.700 100 +0.08(+3.05%)
Jul 30, 2008 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Jul 29, 2008 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Jul 28, 2008 2.410 2.700 2.410 2.620 3,047 -0.03(-1.13%)
Jul 25, 2008 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 24, 2008 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 23, 2008 2.690 2.700 2.650 2.650 1,200 +0.10(+3.92%)
Jul 22, 2008 2.790 2.790 2.450 2.550 6,420 -0.14(-5.20%)
Jul 21, 2008 3.000 3.050 2.690 2.690 2,242 -0.11(-3.93%)
Jul 18, 2008 3.200 3.200 2.800 2.800 1,000 -0.86(-23.50%)
Jul 17, 2008 2.600 3.660 2.500 3.660 10,400 +1.05(+40.23%)
Jul 16, 2008 2.610 2.610 2.610 2.610 200 +0.12(+4.82%)
Jul 15, 2008 2.540 2.540 2.490 2.490 200 +0.08(+3.32%)
Jul 14, 2008 2.610 2.610 2.410 2.410 2,840 -0.19(-7.31%)
Jul 11, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jul 10, 2008 2.600 3.129 2.600 2.600 2,100 +0.12(+4.84%)
Jul 09, 2008 2.260 2.620 2.260 2.480 3,900 +0.01(+0.41%)
Jul 08, 2008 2.680 2.728 2.260 2.470 12,503 -0.28(-10.19%)
Jul 07, 2008 2.800 2.810 2.750 2.750 1,270 -0.05(-1.79%)
Jul 04, 2008 2.290 3.050 2.290 2.800 25,144 +0.00(+0.00%)
Jul 03, 2008 2.290 3.050 2.290 2.800 25,144 +0.50(+21.74%)
Jul 02, 2008 2.440 2.450 2.250 2.300 4,940 -0.20(-8.00%)
Jul 01, 2008 2.210 2.640 2.110 2.500 36,623 +0.05(+2.04%)
Jun 30, 2008 2.260 2.950 2.250 2.450 2,950 -0.05(-2.00%)
Jun 27, 2008 2.690 2.690 2.260 2.500 3,352 +0.24(+10.62%)
Jun 26, 2008 2.700 2.700 2.260 2.260 109,820 -0.34(-13.08%)
Jun 25, 2008 2.920 2.980 2.600 2.600 2,020 -0.01(-0.46%)
Jun 24, 2008 3.590 3.590 2.570 2.612 11,794 -0.39(-12.93%)
Jun 23, 2008 2.830 3.290 2.830 3.000 2,712 +0.19(+6.76%)
Jun 20, 2008 2.922 3.100 2.810 2.810 2,350 -0.05(-1.75%)
Jun 19, 2008 3.680 3.680 2.860 2.860 8,528 -0.09(-3.05%)
Jun 18, 2008 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jun 17, 2008 2.980 2.980 2.950 2.950 2,200 -0.01(-0.34%)
Jun 16, 2008 4.230 4.230 2.960 2.960 14,193 -0.04(-1.33%)
Jun 13, 2008 3.000 3.000 3.000 3.000 400 +0.17(+6.01%)
Jun 12, 2008 2.830 2.830 2.830 2.830 0 +0.00(+0.00%)
Jun 11, 2008 2.830 2.830 2.830 2.830 678 -0.17(-5.67%)
Jun 10, 2008 2.990 3.000 2.800 3.000 1,337 -0.09(-2.91%)
Jun 09, 2008 3.150 3.180 2.950 3.090 5,147 -0.08(-2.52%)
Jun 06, 2008 3.180 3.180 3.170 3.170 1,000 -0.08(-2.46%)
Jun 05, 2008 3.200 3.250 3.100 3.250 17,538 +0.05(+1.56%)
Jun 04, 2008 2.990 3.250 2.990 3.200 3,100 +0.07(+2.24%)
Jun 03, 2008 3.250 3.250 2.840 3.130 10,400 -0.11(-3.40%)
Jun 02, 2008 3.700 3.700 3.240 3.240 9,200 +0.00(+0.00%)
May 30, 2008 3.250 3.250 3.200 3.240 3,000 +0.04(+1.25%)
May 29, 2008 3.330 3.330 3.200 3.200 3,527 -0.09(-2.74%)
May 28, 2008 3.710 3.710 3.290 3.290 4,351 +0.49(+17.50%)
May 27, 2008 2.800 4.000 2.370 2.800 16,465 +0.29(+11.55%)
May 26, 2008 2.250 2.520 2.240 2.510 1,196 +0.00(+0.00%)
May 23, 2008 2.250 2.520 2.240 2.510 1,196 +0.21(+9.13%)
May 22, 2008 2.500 2.630 2.240 2.300 425,252 -0.15(-6.12%)
May 21, 2008 2.480 2.500 2.400 2.450 131,310 +0.20(+8.89%)
May 20, 2008 2.500 2.500 2.250 2.250 700 -0.19(-7.79%)
May 19, 2008 2.430 2.440 2.430 2.440 300 -0.05(-2.01%)
May 16, 2008 2.490 2.490 2.490 2.490 200 -0.01(-0.40%)
May 15, 2008 2.250 2.500 2.250 2.500 645 +0.25(+11.11%)
May 14, 2008 2.240 2.250 2.240 2.250 1,180 -0.04(-1.75%)
May 13, 2008 2.650 2.650 2.150 2.290 74,301 -0.23(-9.13%)
May 12, 2008 2.800 2.800 2.500 2.520 1,050 +0.21(+9.09%)
May 09, 2008 2.500 2.500 2.300 2.310 2,942 -0.05(-2.12%)
May 08, 2008 2.360 2.360 2.360 2.360 100 +0.07(+3.06%)
May 07, 2008 2.250 2.800 2.250 2.290 4,700 -0.12(-4.98%)
May 06, 2008 2.800 2.800 2.250 2.410 7,900 -0.39(-13.93%)
May 05, 2008 2.800 2.800 2.800 2.800 3,100 +0.00(+0.00%)
May 02, 2008 2.800 2.800 2.790 2.800 4,300 +0.22(+8.53%)
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.