Athersys Inc (NQ: ATHX )

0.6533 -0.0068 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 45.00 47.50 44.25 44.75 34,432 -0.25(-0.56%)
Jun 27, 2014 42.00 46.00 41.25 45.00 46,775 +3.50(+8.43%)
Jun 26, 2014 41.25 41.50 40.00 41.50 11,381 +0.25(+0.61%)
Jun 25, 2014 38.00 41.25 37.50 41.25 45,414 +3.50(+9.27%)
Jun 24, 2014 39.50 39.62 37.50 37.75 21,337 -1.00(-2.58%)
Jun 23, 2014 39.50 40.28 38.25 38.75 19,973 -1.25(-3.12%)
Jun 20, 2014 40.00 40.50 39.00 40.00 18,041 -0.25(-0.62%)
Jun 19, 2014 40.75 41.50 39.50 40.25 36,425 -1.00(-2.42%)
Jun 18, 2014 41.25 42.50 40.50 41.25 22,825 +0.00(+0.00%)
Jun 17, 2014 41.00 42.50 40.75 41.25 13,360 +0.25(+0.61%)
Jun 16, 2014 43.25 43.73 41.00 41.00 9,655 -2.00(-4.65%)
Jun 13, 2014 41.50 43.00 40.50 43.00 19,193 +2.00(+4.88%)
Jun 12, 2014 40.25 41.25 40.00 41.00 6,951 +0.75(+1.86%)
Jun 11, 2014 42.00 42.50 39.50 40.25 12,941 -1.50(-3.59%)
Jun 10, 2014 42.00 42.50 41.25 41.75 11,355 +1.25(+3.09%)
Jun 06, 2014 39.50 40.50 39.50 40.50 11,891 +1.00(+2.53%)
Jun 05, 2014 41.75 41.75 38.75 39.50 22,680 -2.00(-4.82%)
Jun 04, 2014 42.25 42.25 40.50 41.50 9,169 -0.50(-1.19%)
Jun 03, 2014 42.25 42.50 40.50 42.00 7,959 +0.00(+0.00%)
Jun 02, 2014 45.00 45.75 40.50 42.00 20,751 -2.50(-5.62%)
May 30, 2014 43.75 46.00 43.25 44.50 26,579 +1.25(+2.89%)
May 29, 2014 41.50 43.50 40.75 43.25 19,932 +2.50(+6.13%)
May 28, 2014 40.25 42.25 40.00 40.75 16,469 +1.00(+2.52%)
May 27, 2014 39.25 41.50 39.25 39.75 21,437 +0.75(+1.92%)
May 23, 2014 37.50 39.00 39.00 39.00 18,096 +2.25(+6.12%)
May 22, 2014 36.00 38.00 35.75 36.75 11,516 +0.25(+0.68%)
May 21, 2014 37.50 38.00 36.25 36.50 14,422 -1.00(-2.67%)
May 20, 2014 38.75 40.12 36.75 37.50 20,286 -1.00(-2.60%)
May 19, 2014 35.75 38.75 35.75 38.50 17,898 +2.50(+6.94%)
May 16, 2014 36.00 36.75 35.00 36.00 9,633 -0.25(-0.69%)
May 15, 2014 35.50 36.75 34.58 36.25 24,344 -0.12(-0.34%)
May 14, 2014 35.75 36.75 35.50 36.38 15,717 +0.38(+1.04%)
May 13, 2014 33.75 36.75 32.75 36.00 35,607 +2.75(+8.27%)
May 12, 2014 35.50 36.69 33.25 33.25 44,606 -1.75(-5.00%)
May 09, 2014 35.25 36.66 33.25 35.00 45,362 +0.00(+0.00%)
May 08, 2014 36.00 37.75 35.00 35.00 44,873 -3.50(-9.09%)
May 07, 2014 39.75 40.50 37.50 38.50 29,949 -1.50(-3.75%)
May 06, 2014 42.00 42.00 38.75 40.00 44,384 -2.50(-5.88%)
May 05, 2014 41.00 45.50 40.00 42.50 75,469 +1.75(+4.29%)
May 02, 2014 36.00 41.75 35.00 40.75 80,553 +4.25(+11.64%)
May 01, 2014 37.50 37.50 35.00 36.50 41,047 -0.12(-0.34%)
Apr 30, 2014 34.75 37.75 34.00 36.62 49,683 +0.88(+2.45%)
Apr 29, 2014 32.00 37.75 32.00 35.75 122,797 +2.50(+7.52%)
Apr 28, 2014 31.75 33.25 27.00 33.25 510,466 -35.00(-51.28%)
Apr 25, 2014 71.50 72.00 67.25 68.25 27,092 -3.25(-4.55%)
Apr 24, 2014 73.00 73.25 69.25 71.50 23,041 -2.00(-2.72%)
Apr 23, 2014 73.75 77.00 71.75 73.50 21,570 +0.00(+0.00%)
Apr 22, 2014 69.00 74.00 69.00 73.50 37,378 +3.75(+5.38%)
Apr 21, 2014 68.25 71.50 68.00 69.75 32,951 +1.50(+2.20%)
Apr 17, 2014 66.00 68.25 68.25 68.25 28,684 +2.50(+3.80%)
Apr 16, 2014 66.25 68.00 63.75 65.75 26,569 -0.25(-0.38%)
Apr 15, 2014 66.75 67.50 58.75 66.00 85,332 -1.50(-2.22%)
Apr 14, 2014 70.75 71.25 65.50 67.50 72,736 -4.00(-5.59%)
Apr 11, 2014 73.50 74.74 70.75 71.50 31,716 -3.75(-4.98%)
Apr 10, 2014 76.25 76.75 71.00 75.25 49,162 -0.75(-0.99%)
Apr 09, 2014 75.25 77.50 75.25 76.00 43,136 +1.00(+1.33%)
Apr 08, 2014 76.00 78.25 74.25 75.00 43,802 -1.25(-1.64%)
Apr 07, 2014 78.75 80.75 74.25 76.25 49,217 -2.25(-2.87%)
Apr 04, 2014 81.00 82.25 76.38 78.50 34,348 -2.50(-3.09%)
Apr 03, 2014 84.75 84.75 79.25 81.00 37,722 -3.50(-4.14%)
Apr 02, 2014 85.75 87.50 83.50 84.50 26,158 -0.25(-0.29%)
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.