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 (%)
Aug 31, 2010 2.750 2.850 2.750 2.820 65,202 +0.11(+4.06%)
Aug 30, 2010 2.620 2.770 2.560 2.710 66,204 +0.15(+5.86%)
Aug 27, 2010 2.610 2.651 2.380 2.560 130,349 +0.01(+0.39%)
Aug 26, 2010 2.500 2.620 2.470 2.550 122,431 +0.08(+3.24%)
Aug 25, 2010 2.720 2.733 2.390 2.470 288,888 -0.28(-10.18%)
Aug 24, 2010 2.790 2.790 2.700 2.750 62,857 -0.08(-2.82%)
Aug 23, 2010 2.830 2.890 2.790 2.830 33,628 -0.00(-0.00%)
Aug 20, 2010 2.880 2.880 2.810 2.830 37,986 -0.08(-2.75%)
Aug 19, 2010 3.020 3.020 2.900 2.910 16,550 -0.08(-2.68%)
Aug 18, 2010 2.970 3.020 2.950 2.990 36,441 +0.01(+0.34%)
Aug 17, 2010 2.920 2.980 2.900 2.980 12,727 +0.07(+2.41%)
Aug 16, 2010 2.900 2.980 2.880 2.910 37,005 +0.01(+0.34%)
Aug 13, 2010 2.950 2.970 2.890 2.900 38,744 +0.00(+0.00%)
Aug 12, 2010 2.950 3.000 2.900 2.900 94,355 -0.03(-1.02%)
Aug 11, 2010 3.080 3.090 2.900 2.930 153,390 -0.20(-6.39%)
Aug 10, 2010 3.150 3.190 3.090 3.130 34,597 -0.07(-2.19%)
Aug 09, 2010 3.170 3.238 3.140 3.200 44,450 +0.00(+0.00%)
Aug 06, 2010 3.200 3.250 3.150 3.200 29,121 -0.05(-1.54%)
Aug 05, 2010 3.260 3.260 3.190 3.250 28,659 -0.00(-0.00%)
Aug 04, 2010 3.340 3.360 3.110 3.250 65,116 +0.03(+0.93%)
Aug 03, 2010 3.300 3.390 3.215 3.220 93,629 -0.07(-2.13%)
Aug 02, 2010 3.490 3.550 3.260 3.290 385,004 +0.04(+1.23%)
Jul 30, 2010 2.980 3.250 2.970 3.250 374,071 +0.34(+11.68%)
Jul 29, 2010 2.910 3.168 2.810 2.910 169,628 +0.15(+5.43%)
Jul 28, 2010 2.340 2.940 2.340 2.760 412,053 -0.30(-9.80%)
Jul 27, 2010 3.100 3.147 3.000 3.060 38,398 +0.00(+0.00%)
Jul 26, 2010 3.000 3.150 2.980 3.060 83,386 +0.05(+1.66%)
Jul 23, 2010 3.000 3.070 2.940 3.010 24,600 +0.02(+0.67%)
Jul 22, 2010 2.980 3.000 2.980 2.990 24,563 +0.02(+0.67%)
Jul 21, 2010 2.910 2.990 2.900 2.970 16,617 +0.07(+2.24%)
Jul 20, 2010 2.940 2.940 2.860 2.905 33,630 -0.01(-0.17%)
Jul 19, 2010 3.020 3.020 2.850 2.910 42,478 -0.13(-4.28%)
Jul 16, 2010 3.040 3.200 2.910 3.040 52,841 -0.04(-1.30%)
Jul 15, 2010 3.010 3.159 3.010 3.080 30,798 -0.04(-1.28%)
Jul 14, 2010 3.060 3.170 2.990 3.120 31,816 +0.07(+2.30%)
Jul 13, 2010 3.180 3.180 3.020 3.050 60,522 +0.00(+0.00%)
Jul 12, 2010 2.780 3.050 2.750 3.050 79,402 +0.28(+10.11%)
Jul 09, 2010 2.820 2.839 2.770 2.770 42,216 -0.04(-1.43%)
Jul 08, 2010 2.820 2.820 2.800 2.810 25,114 +0.03(+1.08%)
Jul 07, 2010 2.750 2.780 2.730 2.780 57,964 +0.05(+1.83%)
Jul 06, 2010 2.760 2.790 2.710 2.730 44,443 +0.03(+1.11%)
Jul 02, 2010 2.750 2.760 2.700 2.700 32,149 -0.05(-1.82%)
Jul 01, 2010 2.920 2.920 2.650 2.750 80,086 -0.16(-5.50%)
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%)
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.