Athersys Inc (NQ: ATHX )

1.010 USD -0.020 (-1.94%)
Streaming Delayed Price Updated: 12:40 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 1.440 1.550 1.350 1.540 513,878 +0.15(+10.79%)
Oct 30, 2014 1.360 1.450 1.360 1.390 471,733 +0.02(+1.46%)
Oct 29, 2014 1.370 1.390 1.350 1.370 61,203 +0.00(+0.00%)
Oct 28, 2014 1.430 1.440 1.370 1.370 263,068 -0.03(-2.14%)
Oct 27, 2014 1.380 1.350 1.350 1.400 164,818 +0.05(+3.70%)
Oct 24, 2014 1.350 1.400 1.320 1.350 288,723 +0.02(+1.51%)
Oct 23, 2014 1.300 1.360 1.300 1.330 199,979 +0.04(+3.10%)
Oct 22, 2014 1.320 1.370 1.290 1.290 165,221 -0.03(-2.27%)
Oct 21, 2014 1.340 1.340 1.280 1.320 136,539 -0.01(-0.75%)
Oct 20, 2014 1.330 1.380 1.290 1.330 137,382 +0.01(+0.76%)
Oct 17, 2014 1.330 1.380 1.250 1.320 274,199 -0.02(-1.49%)
Oct 16, 2014 1.190 1.360 1.190 1.340 484,898 +0.16(+13.08%)
Oct 15, 2014 1.150 1.210 1.130 1.185 506,548 +0.04(+3.04%)
Oct 14, 2014 1.230 1.260 1.150 1.150 398,242 -0.09(-7.26%)
Oct 13, 2014 1.300 1.320 1.220 1.240 310,313 -0.06(-4.62%)
Oct 10, 2014 1.300 1.320 1.250 1.300 421,747 -0.04(-2.99%)
Oct 09, 2014 1.350 1.350 1.300 1.340 197,297 -0.01(-0.74%)
Oct 08, 2014 1.340 1.360 1.300 1.350 421,544 +0.00(+0.00%)
Oct 07, 2014 1.340 1.370 1.330 1.350 265,714 -0.01(-1.10%)
Oct 06, 2014 1.400 1.410 1.320 1.365 295,459 -0.01(-1.09%)
Oct 03, 2014 1.380 1.380 1.360 1.380 62,181 +0.01(+0.73%)
Oct 02, 2014 1.350 1.380 1.340 1.370 101,548 +0.00(+0.00%)
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.