Athersys Inc (NQ: ATHX )

0.5660 -0.0428 (-7.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 61.75 63.25 60.50 61.75 5,846 -0.50(-0.80%)
Dec 30, 2010 64.25 64.75 62.00 62.25 4,392 -1.75(-2.73%)
Dec 29, 2010 64.50 66.25 64.00 64.00 5,182 -1.50(-2.29%)
Dec 28, 2010 62.00 78.50 62.00 65.50 37,959 +3.25(+5.22%)
Dec 27, 2010 63.00 63.00 61.50 62.25 4,193 -0.75(-1.19%)
Dec 23, 2010 63.75 64.50 62.00 63.00 4,202 -0.25(-0.39%)
Dec 22, 2010 63.50 66.25 62.50 63.25 6,244 +0.00(+0.00%)
Dec 21, 2010 63.50 64.75 63.00 63.25 2,290 +0.00(+0.00%)
Dec 20, 2010 63.00 64.75 62.90 63.25 2,632 +0.75(+1.20%)
Dec 17, 2010 63.25 63.50 62.25 62.50 2,153 -0.75(-1.19%)
Dec 16, 2010 64.00 64.00 62.99 63.25 1,641 -0.25(-0.39%)
Dec 15, 2010 63.75 63.75 63.25 63.50 2,629 -0.48(-0.74%)
Dec 14, 2010 63.50 65.00 63.50 63.98 1,978 +0.23(+0.35%)
Dec 13, 2010 63.00 63.75 62.50 63.75 2,302 +0.75(+1.19%)
Dec 10, 2010 63.75 63.75 62.00 63.00 2,759 -0.50(-0.79%)
Dec 09, 2010 65.00 65.00 63.00 63.50 3,208 -1.75(-2.68%)
Dec 08, 2010 65.50 66.25 64.26 65.25 1,349 +0.75(+1.17%)
Dec 07, 2010 65.25 66.25 63.50 64.50 3,498 +0.50(+0.78%)
Dec 06, 2010 64.75 65.00 63.75 64.00 2,685 +0.75(+1.19%)
Dec 03, 2010 64.50 64.50 63.00 63.25 2,592 +0.25(+0.40%)
Dec 02, 2010 64.00 64.25 62.50 63.00 1,681 -1.50(-2.33%)
Dec 01, 2010 62.50 64.50 62.50 64.50 2,513 +1.25(+1.98%)
Nov 30, 2010 62.50 64.00 62.00 63.25 3,049 +0.50(+0.80%)
Nov 29, 2010 66.25 67.75 62.75 62.75 3,511 -3.50(-5.28%)
Nov 26, 2010 68.75 69.25 65.25 66.25 1,530 -0.75(-1.12%)
Nov 24, 2010 68.00 67.00 67.00 67.00 1,561 -0.50(-0.74%)
Nov 23, 2010 68.75 68.75 67.50 67.50 1,504 -1.00(-1.46%)
Nov 22, 2010 69.00 70.50 68.25 68.50 2,653 -0.25(-0.36%)
Nov 19, 2010 69.28 70.00 68.75 68.75 1,158 -0.50(-0.72%)
Nov 18, 2010 71.25 71.25 68.75 69.25 1,613 -1.25(-1.77%)
Nov 17, 2010 69.50 70.75 68.75 70.50 919 +0.75(+1.08%)
Nov 16, 2010 70.50 71.25 69.00 69.75 2,041 +0.00(+0.00%)
Nov 15, 2010 64.75 71.00 64.75 69.75 2,040 +1.50(+2.20%)
Nov 12, 2010 69.00 71.25 68.25 68.25 1,620 -1.50(-2.15%)
Nov 11, 2010 70.51 72.00 69.75 69.75 2,425 -1.50(-2.11%)
Nov 10, 2010 69.25 72.25 69.25 71.25 1,866 +2.00(+2.89%)
Nov 09, 2010 73.75 73.75 68.50 69.25 3,177 -2.75(-3.82%)
Nov 08, 2010 74.75 75.00 71.50 72.00 12,294 +3.00(+4.35%)
Nov 05, 2010 70.00 71.50 68.75 69.00 3,655 +0.64(+0.94%)
Nov 04, 2010 70.50 71.00 67.50 68.36 2,004 -0.64(-0.93%)
Nov 03, 2010 68.50 69.50 68.00 69.00 2,075 +1.50(+2.23%)
Nov 02, 2010 69.75 71.00 67.50 67.50 4,512 -2.50(-3.57%)
Nov 01, 2010 70.75 71.50 68.75 70.00 3,877 -2.00(-2.77%)
Oct 29, 2010 70.25 72.25 70.00 72.00 2,232 +1.50(+2.12%)
Oct 28, 2010 70.50 71.25 70.25 70.50 1,115 +0.00(+0.00%)
Oct 27, 2010 72.25 72.62 70.50 70.50 2,802 -3.00(-4.08%)
Oct 25, 2010 72.50 74.75 71.75 73.50 3,009 +1.75(+2.44%)
Oct 22, 2010 71.50 71.75 70.25 71.75 763 +0.25(+0.35%)
Oct 21, 2010 72.75 74.00 70.00 71.50 1,547 -1.00(-1.38%)
Oct 20, 2010 72.25 73.25 70.25 72.50 2,945 -0.00(-0.00%)
Oct 19, 2010 70.00 73.75 68.00 72.50 3,395 +2.00(+2.84%)
Oct 18, 2010 72.25 72.25 67.50 70.50 2,957 -1.75(-2.42%)
Oct 15, 2010 74.00 74.00 71.75 72.25 595 -0.75(-1.03%)
Oct 14, 2010 73.75 73.75 70.50 73.00 2,140 -0.25(-0.34%)
Oct 13, 2010 71.50 73.25 71.25 73.25 1,837 +1.75(+2.45%)
Oct 12, 2010 72.50 73.50 71.25 71.50 1,913 -1.50(-2.05%)
Oct 11, 2010 73.50 74.22 71.75 73.00 2,208 -1.25(-1.68%)
Oct 08, 2010 73.00 74.75 72.50 74.25 820 +0.75(+1.02%)
Oct 07, 2010 73.50 74.00 72.50 73.50 694 -0.25(-0.34%)
Oct 06, 2010 75.50 75.50 72.50 73.75 1,212 -0.25(-0.34%)
Oct 05, 2010 75.50 75.50 73.25 74.00 1,703 +0.50(+0.68%)
Oct 04, 2010 73.75 79.75 73.25 73.50 5,511 +0.25(+0.34%)
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.