Athersys Inc (NQ: ATHX )

0.6088 -0.0262 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 28.50 28.75 25.00 26.25 2,161 +0.50(+1.94%)
Jul 30, 2009 28.75 28.75 25.51 25.75 461 -2.50(-8.85%)
Jul 29, 2009 28.75 28.75 25.00 28.25 4,832 +0.75(+2.73%)
Jul 28, 2009 24.75 29.00 23.76 27.50 7,778 +2.75(+11.11%)
Jul 27, 2009 22.25 25.25 22.25 24.75 11,178 +2.50(+11.24%)
Jul 24, 2009 22.00 22.50 22.00 22.25 3,288 +0.25(+1.14%)
Jul 23, 2009 21.25 22.50 21.00 22.00 8,520 +0.25(+1.15%)
Jul 22, 2009 20.25 21.75 20.00 21.75 1,124 +1.75(+8.75%)
Jul 21, 2009 20.00 20.00 19.50 20.00 555 +0.00(+0.00%)
Jul 20, 2009 20.25 20.25 20.00 20.00 1,679 +0.00(+0.01%)
Jul 17, 2009 19.75 20.25 19.75 20.00 692 +0.25(+1.25%)
Jul 16, 2009 19.75 20.25 19.75 19.75 199 -0.50(-2.47%)
Jul 15, 2009 20.00 20.25 19.98 20.25 1,824 +0.25(+1.25%)
Jul 14, 2009 19.69 20.00 19.50 20.00 133 +0.25(+1.27%)
Jul 13, 2009 20.00 20.00 19.52 19.75 269 -0.25(-1.25%)
Jul 10, 2009 20.50 20.50 19.75 20.00 698 -0.25(-1.23%)
Jul 09, 2009 22.00 22.00 20.01 20.25 626 +0.00(+0.00%)
Jul 08, 2009 20.50 20.50 20.25 20.25 426 -0.00(-0.01%)
Jul 07, 2009 20.00 21.00 20.00 20.25 535 +0.00(+0.01%)
Jul 06, 2009 22.00 22.00 20.25 20.25 1,782 -2.00(-8.99%)
Jul 02, 2009 22.25 22.25 22.25 22.25 4 -0.25(-1.10%)
Jul 01, 2009 22.25 22.50 22.25 22.50 103 +0.50(+2.26%)
Jun 30, 2009 22.00 22.20 20.50 22.00 848 -0.20(-0.90%)
Jun 29, 2009 22.00 23.00 21.00 22.20 2,483 +1.45(+6.99%)
Jun 26, 2009 20.75 20.75 20.50 20.75 874 -0.25(-1.18%)
Jun 25, 2009 20.75 21.00 20.50 21.00 248 -0.25(-1.19%)
Jun 24, 2009 21.25 21.25 21.00 21.25 572 +0.50(+2.41%)
Jun 23, 2009 21.25 22.24 20.50 20.75 1,103 +0.25(+1.22%)
Jun 22, 2009 22.50 22.50 20.25 20.50 3,698 -3.00(-12.77%)
Jun 19, 2009 23.50 23.50 22.75 23.50 713 +0.00(+0.00%)
Jun 18, 2009 22.75 23.50 22.50 23.50 380 +0.75(+3.30%)
Jun 17, 2009 22.50 22.75 22.50 22.75 1,073 -0.50(-2.15%)
Jun 16, 2009 23.50 24.07 23.00 23.25 693 +0.25(+1.09%)
Jun 15, 2009 23.50 23.50 23.00 23.00 1,853 -0.50(-2.12%)
Jun 12, 2009 23.75 23.75 23.00 23.50 986 -0.18(-0.77%)
Jun 11, 2009 22.50 23.73 22.50 23.68 1,742 +1.16(+5.13%)
Jun 10, 2009 24.12 24.12 22.50 22.52 2,856 -1.60(-6.63%)
Jun 09, 2009 24.03 24.75 23.00 24.12 2,805 -0.35(-1.42%)
Jun 08, 2009 24.38 25.25 22.00 24.47 12,368 +2.00(+8.89%)
Jun 05, 2009 22.48 22.48 21.51 22.48 1,228 +0.73(+3.33%)
Jun 04, 2009 22.50 22.50 21.45 21.75 12,769 +0.25(+1.16%)
Jun 03, 2009 22.50 23.00 21.50 21.50 1,102 -0.49(-2.22%)
Jun 02, 2009 23.00 23.00 21.50 21.99 664 -0.00(-0.02%)
Jun 01, 2009 22.25 22.50 21.50 21.99 1,068 +0.98(+4.69%)
May 29, 2009 21.25 22.48 21.00 21.01 942 -1.47(-6.53%)
May 28, 2009 20.79 22.48 20.50 22.48 1,342 +1.48(+7.02%)
May 27, 2009 21.50 21.99 21.00 21.00 1,206 -1.25(-5.62%)
May 26, 2009 21.50 22.50 21.50 22.25 748 +0.00(+0.00%)
May 22, 2009 22.50 22.50 21.25 22.25 2,076 +0.00(+0.00%)
May 21, 2009 22.00 22.50 20.75 22.25 1,568 +0.75(+3.49%)
May 20, 2009 21.75 22.25 20.75 21.50 1,361 -1.00(-4.43%)
May 19, 2009 20.25 22.50 20.25 22.50 1,049 +1.75(+8.42%)
May 18, 2009 20.50 20.75 20.50 20.75 400 +0.25(+1.22%)
May 15, 2009 21.50 22.25 20.50 20.50 847 -0.25(-1.20%)
May 14, 2009 21.25 21.25 20.50 20.75 692 +0.00(+0.00%)
May 13, 2009 21.50 22.25 20.50 20.75 1,420 -0.75(-3.49%)
May 12, 2009 22.50 22.50 20.75 21.50 566 -1.00(-4.43%)
May 11, 2009 21.25 22.75 20.50 22.50 2,310 +2.00(+9.74%)
May 08, 2009 20.50 21.75 20.25 20.50 1,945 -1.25(-5.75%)
May 07, 2009 22.50 23.00 21.25 21.75 3,098 +0.50(+2.36%)
May 06, 2009 22.50 22.50 20.50 21.25 825 -1.25(-5.56%)
May 05, 2009 20.00 22.50 20.00 22.50 3,059 +2.50(+12.49%)
May 04, 2009 20.00 20.73 20.00 20.00 1,873 -0.25(-1.25%)
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.