Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athersys Inc (NQ: ATHX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 2.930 3.050 2.910 2.910 17,894 +0.01(+0.34%)
Jun 29, 2010 3.110 3.220 2.900 2.900 95,131 -0.30(-9.38%)
Jun 25, 2010 3.180 3.250 3.110 3.200 119,264 +0.04(+1.27%)
Jun 24, 2010 3.130 3.200 3.110 3.160 51,504 +0.02(+0.64%)
Jun 23, 2010 3.153 3.180 3.140 3.140 13,754 +0.01(+0.32%)
Jun 22, 2010 3.230 3.267 3.100 3.130 44,740 -0.10(-3.10%)
Jun 21, 2010 3.240 3.330 3.150 3.230 92,076 -0.01(-0.31%)
Jun 18, 2010 3.100 3.240 3.100 3.240 62,164 +0.14(+4.52%)
Jun 17, 2010 3.160 3.230 3.100 3.100 39,949 -0.10(-3.13%)
Jun 16, 2010 3.160 3.260 3.150 3.200 60,601 +0.02(+0.63%)
Jun 15, 2010 3.150 3.200 3.130 3.180 65,603 +0.07(+2.25%)
Jun 14, 2010 3.030 3.140 3.030 3.110 109,371 +0.09(+2.98%)
Jun 11, 2010 2.990 3.020 2.970 3.020 37,272 +0.08(+2.72%)
Jun 10, 2010 2.930 3.050 2.834 2.940 31,749 +0.11(+3.89%)
Jun 09, 2010 2.850 2.910 2.800 2.830 23,768 +0.02(+0.71%)
Jun 08, 2010 2.910 2.959 2.810 2.810 26,392 -0.05(-1.68%)
Jun 07, 2010 3.040 3.070 2.820 2.858 59,501 -0.13(-4.41%)
Jun 04, 2010 3.000 3.100 2.964 2.990 149,155 +0.05(+1.70%)
Jun 03, 2010 2.780 2.960 2.770 2.940 52,155 +0.12(+4.26%)
Jun 02, 2010 2.706 2.820 2.660 2.820 62,257 +0.15(+5.62%)
Jun 01, 2010 2.820 2.820 2.610 2.670 56,387 -0.10(-3.78%)
May 28, 2010 2.780 2.850 2.730 2.775 21,950 -0.00(-0.18%)
May 27, 2010 2.740 2.830 2.720 2.780 50,388 +0.06(+2.21%)
May 26, 2010 2.830 2.830 2.720 2.720 39,928 +0.00(+0.00%)
May 25, 2010 2.800 2.830 2.680 2.720 68,506 -0.11(-3.89%)
May 24, 2010 2.740 2.960 2.740 2.830 40,519 +0.15(+5.60%)
May 21, 2010 2.620 2.820 2.560 2.680 95,845 +0.00(+0.00%)
May 20, 2010 2.850 2.990 2.630 2.680 262,427 -0.41(-13.27%)
May 19, 2010 3.220 3.220 3.000 3.090 97,952 -0.09(-2.83%)
May 18, 2010 3.180 3.290 3.170 3.180 168,047 +0.04(+1.27%)
May 17, 2010 3.050 3.200 2.931 3.140 103,525 +0.13(+4.32%)
May 14, 2010 3.050 3.250 2.850 3.010 159,841 -0.12(-3.83%)
May 13, 2010 3.100 3.130 3.053 3.130 31,227 +0.03(+0.97%)
May 12, 2010 3.060 3.120 3.010 3.100 56,234 +0.08(+2.65%)
May 11, 2010 3.020 3.050 2.960 3.020 78,104 +0.05(+1.68%)
May 10, 2010 3.000 3.250 2.970 2.970 130,244 -0.10(-3.26%)
May 07, 2010 2.950 3.190 2.860 3.070 89,682 +0.11(+3.72%)
May 06, 2010 3.200 3.270 2.820 2.960 225,975 -0.29(-8.92%)
May 05, 2010 3.130 3.270 3.100 3.250 52,332 +0.08(+2.52%)
May 04, 2010 3.260 3.290 3.160 3.170 107,985 -0.13(-3.94%)
May 03, 2010 3.290 3.340 3.270 3.300 69,140 -0.01(-0.30%)
Apr 30, 2010 3.450 3.450 3.200 3.310 116,899 -0.11(-3.22%)
Apr 29, 2010 3.380 3.450 3.370 3.420 92,405 +0.13(+3.95%)
Apr 28, 2010 3.320 3.389 3.270 3.290 56,085 -0.01(-0.30%)
Apr 27, 2010 3.430 3.460 3.250 3.300 92,324 -0.18(-5.17%)
Apr 26, 2010 3.540 3.560 3.350 3.480 125,864 +0.00(+0.00%)
Apr 23, 2010 3.330 3.480 3.330 3.480 224,488 +0.21(+6.42%)
Apr 22, 2010 3.180 3.300 3.160 3.270 78,611 +0.12(+3.81%)
Apr 21, 2010 3.130 3.190 3.120 3.150 35,151 -0.01(-0.32%)
Apr 20, 2010 3.130 3.200 3.070 3.160 81,791 +0.00(+0.00%)
Apr 19, 2010 3.270 3.370 3.060 3.160 186,820 -0.11(-3.36%)
Apr 16, 2010 3.490 3.490 3.270 3.270 167,173 -0.19(-5.49%)
Apr 15, 2010 3.370 3.630 3.310 3.460 352,731 +0.08(+2.37%)
Apr 14, 2010 3.400 3.410 3.290 3.380 226,451 +0.02(+0.60%)
Apr 13, 2010 3.310 3.370 3.270 3.360 289,985 +0.00(+0.00%)
Apr 12, 2010 3.380 3.530 3.220 3.360 1,236,404 +0.32(+10.53%)
Apr 09, 2010 2.980 3.090 2.920 3.040 268,272 +0.13(+4.47%)
Apr 08, 2010 2.940 3.000 2.910 2.910 81,665 -0.03(-1.02%)
Apr 07, 2010 2.970 3.030 2.920 2.940 57,829 -0.06(-2.00%)
Apr 06, 2010 2.990 3.000 2.920 3.000 100,768 +0.01(+0.33%)
Apr 05, 2010 2.920 2.990 2.920 2.990 121,125 +0.07(+2.40%)
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.