Athersys Inc (NQ: ATHX )

0.2447 -0.0030 (-1.21%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jul 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 4.330 4.130 4.130 4.130 1,256,300 -0.23(-5.28%)
Dec 30, 2009 4.210 4.830 4.060 4.360 3,650,246 +0.12(+2.83%)
Dec 29, 2009 5.120 5.200 4.180 4.240 4,238,891 -1.04(-19.70%)
Dec 28, 2009 5.260 5.700 5.080 5.280 5,196,891 -0.24(-4.35%)
Dec 24, 2009 5.420 5.950 5.320 5.520 16,314,356 +0.24(+4.55%)
Dec 23, 2009 5.190 6.400 4.760 5.280 41,229,812 -0.27(-4.86%)
Dec 22, 2009 3.380 5.630 3.120 5.550 45,619,716 +3.15(+131.25%)
Dec 21, 2009 3.850 3.950 2.310 2.400 10,488,800 +1.40(+140.00%)
Dec 18, 2009 1.030 1.050 1.000 1.000 7,500 +0.00(+0.00%)
Dec 17, 2009 0.9800 1.080 0.9800 1.000 34,029 +0.01(+1.01%)
Dec 16, 2009 1.022 1.022 0.9900 0.9900 17,725 -0.03(-2.94%)
Dec 15, 2009 1.020 1.020 1.020 1.020 1,000 -0.03(-2.86%)
Dec 14, 2009 1.080 1.080 1.050 1.050 6,981 -0.03(-2.78%)
Dec 11, 2009 1.180 1.180 1.080 1.080 7,769 +0.03(+2.37%)
Dec 10, 2009 1.130 1.130 1.000 1.055 9,025 +0.04(+4.46%)
Dec 09, 2009 1.000 1.100 1.000 1.010 37,784 +0.03(+3.06%)
Dec 08, 2009 0.9800 1.020 0.9800 0.9800 24,260 -0.03(-2.97%)
Dec 07, 2009 1.030 1.080 1.000 1.010 15,970 -0.01(-0.98%)
Dec 04, 2009 1.039 1.039 1.020 1.020 1,544 +0.04(+4.08%)
Dec 03, 2009 1.050 1.050 0.9700 0.9800 27,665 -0.07(-6.67%)
Dec 02, 2009 0.9900 1.050 0.9899 1.050 27,313 +0.07(+7.14%)
Dec 01, 2009 0.9800 0.9800 0.9800 0.9800 250 -0.01(-1.01%)
Nov 30, 2009 0.9900 0.9900 0.9900 0.9900 3,194 +0.00(+0.00%)
Nov 27, 2009 0.9900 1.010 0.9700 0.9900 8,000 +0.00(+0.00%)
Nov 25, 2009 1.000 1.000 0.9700 0.9900 17,245 -0.01(-0.99%)
Nov 24, 2009 1.000 1.000 0.9900 0.9999 20,165 -0.00(-0.01%)
Nov 23, 2009 1.020 1.020 1.000 1.000 10,100 +0.00(+0.00%)
Nov 20, 2009 1.001 1.010 1.000 1.000 7,255 -0.03(-2.91%)
Nov 19, 2009 1.010 1.040 1.000 1.030 1,950 +0.02(+1.98%)
Nov 18, 2009 1.010 1.020 1.010 1.010 4,705 -0.05(-4.72%)
Nov 17, 2009 1.100 1.100 1.050 1.060 8,800 +0.02(+1.92%)
Nov 16, 2009 0.9900 1.060 0.9900 1.040 9,901 +0.04(+4.00%)
Nov 13, 2009 0.9700 1.000 0.9700 1.000 12,676 +0.03(+3.09%)
Nov 12, 2009 0.9900 0.9900 0.9700 0.9700 3,646 -0.00(-0.01%)
Nov 11, 2009 0.9700 0.9715 0.9700 0.9701 4,420 +0.00(+0.01%)
Nov 10, 2009 1.000 1.040 0.9700 0.9700 12,100 -0.03(-3.00%)
Nov 09, 2009 1.000 1.040 0.9700 1.000 58,359 -0.03(-2.91%)
Nov 06, 2009 1.010 1.050 1.010 1.030 14,612 +0.00(+0.00%)
Nov 05, 2009 1.050 1.060 1.020 1.030 24,466 -0.02(-1.90%)
Nov 04, 2009 1.050 1.050 1.030 1.050 13,000 +0.03(+2.94%)
Nov 03, 2009 1.020 1.064 1.020 1.020 8,297 -0.02(-1.92%)
Nov 02, 2009 1.150 1.150 1.020 1.040 81,709 -0.11(-9.96%)
Oct 30, 2009 1.080 1.170 1.080 1.155 22,100 +0.09(+8.96%)
Oct 29, 2009 1.120 1.120 1.060 1.060 16,275 +0.01(+0.95%)
Oct 28, 2009 1.070 1.080 1.050 1.050 48,976 -0.07(-6.25%)
Oct 27, 2009 1.190 1.220 1.080 1.120 77,616 -0.07(-5.88%)
Oct 26, 2009 1.360 1.360 1.190 1.190 63,010 -0.09(-7.03%)
Oct 23, 2009 1.380 1.490 1.260 1.280 104,677 -0.02(-1.54%)
Oct 22, 2009 1.190 1.560 1.180 1.300 391,765 +0.12(+10.17%)
Oct 21, 2009 1.180 1.210 1.120 1.180 21,432 -0.01(-0.84%)
Oct 20, 2009 1.200 1.210 1.190 1.190 4,000 -0.01(-0.87%)
Oct 19, 2009 1.190 1.210 1.150 1.200 52,680 +0.04(+3.48%)
Oct 16, 2009 1.150 1.190 1.110 1.160 16,409 +0.01(+0.78%)
Oct 15, 2009 1.180 1.200 1.090 1.151 13,020 +0.05(+4.64%)
Oct 14, 2009 1.180 1.180 1.100 1.100 28,615 +0.00(+0.00%)
Oct 13, 2009 1.110 1.120 1.100 1.100 5,600 -0.01(-0.90%)
Oct 12, 2009 1.130 1.170 1.100 1.110 15,827 -0.01(-0.89%)
Oct 09, 2009 1.170 1.170 1.110 1.120 15,300 -0.03(-2.61%)
Oct 08, 2009 1.140 1.150 1.100 1.150 8,150 +0.02(+1.77%)
Oct 07, 2009 1.140 1.150 1.110 1.130 19,940 -0.03(-2.58%)
Oct 06, 2009 1.210 1.210 1.130 1.160 6,015 +0.03(+2.65%)
Oct 05, 2009 1.140 1.200 1.130 1.130 17,550 -0.01(-0.88%)
Oct 02, 2009 1.143 1.170 1.130 1.140 9,800 -0.00(-0.01%)
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.