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 (%)
Dec 30, 2011 1.740 1.790 1.700 1.730 71,795 -0.01(-0.57%)
Dec 29, 2011 1.780 1.850 1.740 1.740 29,031 -0.02(-1.14%)
Dec 28, 2011 1.840 1.880 1.740 1.760 68,960 -0.05(-2.76%)
Dec 27, 2011 1.750 1.810 1.750 1.810 62,085 +0.03(+1.69%)
Dec 23, 2011 1.770 1.824 1.740 1.780 41,498 -0.05(-2.73%)
Dec 21, 2011 1.855 1.880 1.810 1.830 32,831 -0.03(-1.61%)
Dec 20, 2011 1.770 1.890 1.770 1.860 94,660 +0.09(+5.08%)
Dec 19, 2011 1.730 1.890 1.720 1.770 79,291 +0.01(+0.57%)
Dec 16, 2011 1.900 1.950 1.750 1.760 180,768 -0.16(-8.33%)
Dec 15, 2011 1.940 1.940 1.800 1.920 76,618 +0.03(+1.59%)
Dec 14, 2011 1.990 2.000 1.750 1.890 154,631 -0.10(-5.03%)
Dec 13, 2011 2.200 2.260 1.910 1.990 175,159 -0.17(-7.87%)
Dec 12, 2011 2.030 2.180 2.030 2.160 172,344 +0.13(+6.40%)
Dec 09, 2011 2.030 2.130 2.000 2.030 78,834 -0.03(-1.46%)
Dec 08, 2011 2.070 2.280 1.970 2.060 245,969 -0.05(-2.37%)
Dec 07, 2011 2.080 2.210 1.900 2.110 217,227 +0.03(+1.44%)
Dec 06, 2011 2.170 2.170 1.960 2.080 212,461 -0.09(-4.15%)
Dec 05, 2011 1.860 2.420 1.820 2.170 939,531 +0.51(+30.72%)
Dec 02, 2011 1.350 1.700 1.330 1.660 263,603 +0.34(+25.76%)
Dec 01, 2011 1.300 1.330 1.290 1.320 19,250 +0.03(+2.33%)
Nov 30, 2011 1.310 1.310 1.250 1.290 53,174 +0.02(+1.57%)
Nov 29, 2011 1.300 1.300 1.240 1.270 38,413 +0.03(+2.42%)
Nov 28, 2011 1.250 1.277 1.200 1.240 38,468 +0.02(+1.64%)
Nov 25, 2011 1.240 1.280 1.210 1.220 31,587 -0.02(-1.61%)
Nov 23, 2011 1.210 1.250 1.210 1.240 51,480 +0.01(+0.81%)
Nov 22, 2011 1.211 1.290 1.190 1.230 64,607 +0.02(+1.65%)
Nov 21, 2011 1.180 1.260 1.150 1.210 189,151 +0.03(+2.54%)
Nov 18, 2011 1.240 1.250 1.131 1.180 95,455 -0.04(-3.28%)
Nov 17, 2011 1.260 1.304 1.220 1.220 71,859 -0.06(-4.69%)
Nov 16, 2011 1.280 1.290 1.250 1.280 38,895 -0.02(-1.54%)
Nov 15, 2011 1.395 1.395 1.300 1.300 139,850 -0.03(-2.26%)
Nov 14, 2011 1.370 1.450 1.330 1.330 48,299 -0.04(-2.92%)
Nov 11, 2011 1.420 1.450 1.350 1.370 64,011 -0.02(-1.44%)
Nov 10, 2011 1.400 1.404 1.370 1.390 17,395 +0.03(+2.21%)
Nov 09, 2011 1.380 1.470 1.360 1.360 33,143 -0.04(-2.86%)
Nov 08, 2011 1.360 1.460 1.350 1.400 74,714 +0.02(+1.45%)
Nov 07, 2011 1.390 1.420 1.350 1.380 51,990 -0.03(-1.81%)
Nov 04, 2011 1.400 1.410 1.330 1.405 108,176 +0.01(+0.39%)
Nov 03, 2011 1.370 1.434 1.310 1.400 74,964 +0.01(+0.72%)
Nov 02, 2011 1.520 1.530 1.365 1.390 44,942 -0.10(-6.71%)
Nov 01, 2011 1.490 1.490 1.380 1.490 56,462 -0.01(-0.67%)
Oct 31, 2011 1.550 1.550 1.500 1.500 35,300 -0.04(-2.60%)
Oct 28, 2011 1.370 1.600 1.370 1.540 77,048 +0.10(+6.94%)
Oct 27, 2011 1.320 1.450 1.320 1.440 105,484 +0.08(+5.70%)
Oct 26, 2011 1.350 1.430 1.310 1.362 89,146 +0.01(+0.92%)
Oct 25, 2011 1.380 1.391 1.323 1.350 59,634 -0.02(-1.82%)
Oct 24, 2011 1.390 1.480 1.370 1.375 80,626 -0.01(-1.08%)
Oct 21, 2011 1.370 1.480 1.360 1.390 94,712 +0.04(+2.96%)
Oct 20, 2011 1.390 1.400 1.330 1.350 103,562 -0.04(-2.88%)
Oct 19, 2011 1.440 1.470 1.360 1.390 82,773 -0.05(-3.47%)
Oct 18, 2011 1.490 1.500 1.400 1.440 70,460 -0.01(-0.69%)
Oct 17, 2011 1.450 1.540 1.450 1.450 53,292 -0.05(-3.65%)
Oct 14, 2011 1.540 1.550 1.460 1.505 47,650 -0.04(-2.27%)
Oct 13, 2011 1.580 1.580 1.530 1.540 46,357 -0.05(-3.14%)
Oct 12, 2011 1.650 1.650 1.590 1.590 28,300 -0.03(-1.85%)
Oct 11, 2011 1.660 1.677 1.620 1.620 18,393 -0.06(-3.57%)
Oct 10, 2011 1.630 1.705 1.630 1.680 17,300 +0.07(+4.35%)
Oct 07, 2011 1.660 1.661 1.600 1.610 28,950 -0.00(-0.01%)
Oct 06, 2011 1.620 1.640 1.590 1.610 25,450 +0.05(+3.21%)
Oct 05, 2011 1.540 1.610 1.500 1.560 51,991 +0.01(+0.65%)
Oct 04, 2011 1.660 1.660 1.500 1.550 88,630 -0.16(-9.36%)
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.