Athersys Inc (NQ: ATHX )

0.6350 +0.0261 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 86.25 86.25 80.00 82.75 4,675 -2.75(-3.22%)
Apr 29, 2010 84.50 86.25 84.25 85.50 3,696 +3.25(+3.95%)
Apr 28, 2010 83.00 84.73 81.75 82.25 2,243 -0.25(-0.30%)
Apr 27, 2010 85.75 86.50 81.25 82.50 3,692 -4.50(-5.17%)
Apr 26, 2010 88.50 89.00 83.75 87.00 5,034 +0.00(+0.00%)
Apr 23, 2010 83.25 87.00 83.25 87.00 8,979 +5.25(+6.42%)
Apr 22, 2010 79.50 82.50 79.00 81.75 3,144 +3.00(+3.81%)
Apr 21, 2010 78.25 79.75 78.00 78.75 1,406 -0.25(-0.32%)
Apr 20, 2010 78.25 80.00 76.75 79.00 3,271 +0.00(+0.00%)
Apr 19, 2010 81.75 84.25 76.50 79.00 7,472 -2.75(-3.36%)
Apr 16, 2010 87.25 87.25 81.75 81.75 6,686 -4.75(-5.49%)
Apr 15, 2010 84.25 90.75 82.75 86.50 14,109 +2.00(+2.37%)
Apr 14, 2010 85.00 85.25 82.25 84.50 9,058 +0.50(+0.60%)
Apr 13, 2010 82.75 84.25 81.75 84.00 11,599 +0.00(+0.00%)
Apr 12, 2010 84.50 88.25 80.50 84.00 49,456 +8.00(+10.53%)
Apr 09, 2010 74.50 77.25 73.00 76.00 10,730 +3.25(+4.47%)
Apr 08, 2010 73.50 75.00 72.75 72.75 3,266 -0.75(-1.02%)
Apr 07, 2010 74.25 75.75 73.00 73.50 2,313 -1.50(-2.00%)
Apr 06, 2010 74.75 75.00 73.00 75.00 4,030 +0.25(+0.33%)
Apr 05, 2010 73.00 74.75 73.00 74.75 4,845 +1.75(+2.40%)
Apr 01, 2010 77.75 73.00 73.00 73.00 13,508 -4.50(-5.81%)
Mar 31, 2010 80.25 80.25 76.00 77.50 5,300 -0.25(-0.32%)
Mar 30, 2010 78.50 78.50 76.50 77.75 5,151 +1.00(+1.30%)
Mar 29, 2010 79.25 79.25 76.00 76.75 3,386 -0.75(-0.97%)
Mar 26, 2010 77.00 79.50 76.00 77.50 8,395 +1.00(+1.31%)
Mar 25, 2010 77.50 77.50 72.75 76.50 7,378 +1.00(+1.32%)
Mar 24, 2010 71.50 77.25 71.25 75.50 20,245 +4.00(+5.59%)
Mar 23, 2010 70.50 71.50 70.00 71.50 8,541 +1.75(+2.51%)
Mar 22, 2010 68.75 70.75 64.75 69.75 5,302 +1.25(+1.82%)
Mar 19, 2010 68.75 71.25 66.50 68.50 10,124 -0.25(-0.36%)
Mar 18, 2010 68.25 72.50 66.25 68.75 18,329 -2.75(-3.85%)
Mar 17, 2010 72.50 73.00 69.50 71.50 14,334 -1.00(-1.38%)
Mar 16, 2010 75.00 75.75 72.50 72.50 9,751 -1.25(-1.69%)
Mar 15, 2010 74.25 78.50 73.75 73.75 9,559 -2.25(-2.96%)
Mar 12, 2010 80.75 80.75 73.50 76.00 24,750 -7.00(-8.43%)
Mar 11, 2010 77.75 86.25 77.75 83.00 25,601 +5.50(+7.10%)
Mar 10, 2010 78.50 80.00 77.50 77.50 4,102 -0.25(-0.32%)
Mar 09, 2010 79.50 81.00 77.50 77.75 5,785 -0.50(-0.64%)
Mar 08, 2010 80.00 81.00 77.50 78.25 7,640 -1.75(-2.19%)
Mar 05, 2010 81.75 81.75 80.00 80.00 6,523 -0.75(-0.93%)
Mar 04, 2010 81.50 82.00 79.25 80.75 3,753 +0.75(+0.94%)
Mar 03, 2010 80.00 80.50 77.00 80.00 12,621 -0.50(-0.62%)
Mar 02, 2010 85.25 85.25 80.00 80.50 10,808 -3.00(-3.59%)
Mar 01, 2010 81.50 84.75 80.25 83.50 9,357 +1.00(+1.21%)
Feb 26, 2010 77.25 83.50 76.50 82.50 12,557 +3.25(+4.10%)
Feb 25, 2010 81.00 81.00 74.25 79.25 9,294 -2.25(-2.76%)
Feb 24, 2010 83.00 83.00 80.25 81.50 6,239 -1.50(-1.81%)
Feb 23, 2010 82.50 83.00 79.00 83.00 18,006 +0.25(+0.30%)
Feb 22, 2010 78.75 83.00 78.75 82.75 17,150 +3.00(+3.76%)
Feb 19, 2010 77.50 82.75 75.75 79.75 21,556 +1.25(+1.59%)
Feb 18, 2010 81.25 83.25 78.25 78.50 22,130 -5.25(-6.27%)
Feb 17, 2010 87.50 88.25 81.00 83.75 29,538 -3.25(-3.74%)
Feb 16, 2010 93.75 99.00 85.00 87.00 90,351 -6.25(-6.70%)
Feb 12, 2010 82.75 93.25 93.25 93.25 88,552 +10.25(+12.35%)
Feb 11, 2010 81.25 86.12 76.50 83.00 70,144 +0.75(+0.91%)
Feb 10, 2010 90.25 97.25 80.50 82.25 376,042 +10.25(+14.24%)
Feb 09, 2010 73.25 73.75 72.00 72.00 24,138 +0.75(+1.05%)
Feb 08, 2010 71.75 78.00 70.25 71.25 71,890 +2.25(+3.26%)
Feb 05, 2010 66.25 75.00 65.00 69.00 57,530 +4.00(+6.15%)
Feb 04, 2010 66.50 66.50 65.00 65.00 20,875 -2.00(-2.99%)
Feb 03, 2010 64.25 72.25 63.00 67.00 24,727 +1.50(+2.29%)
Feb 02, 2010 60.00 70.50 59.00 65.50 61,008 +6.09(+10.24%)
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.