Athersys Inc (NQ: ATHX )

1.850 +0.220 (+13.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 1.270 1.270 1.190 1.200 1,620,671 -0.07(-5.51%)
Apr 29, 2015 1.270 1.330 1.250 1.270 1,876,243 -0.02(-1.55%)
Apr 28, 2015 1.240 1.300 1.210 1.290 997,903 +0.06(+4.88%)
Apr 27, 2015 1.280 1.280 1.210 1.230 1,807,388 -0.06(-4.65%)
Apr 24, 2015 1.310 1.320 1.260 1.290 1,615,017 -0.03(-2.27%)
Apr 23, 2015 1.340 1.360 1.310 1.320 1,196,573 -0.02(-1.49%)
Apr 22, 2015 1.330 1.380 1.320 1.340 1,428,706 +0.01(+0.75%)
Apr 21, 2015 1.360 1.390 1.310 1.330 2,035,180 -0.02(-1.48%)
Apr 20, 2015 1.330 1.540 1.310 1.350 6,973,713 -0.05(-3.57%)
Apr 17, 2015 0.9300 1.450 0.9000 1.400 26,649,246 -0.78(-35.78%)
Apr 16, 2015 2.620 2.650 2.130 2.180 8,274,900 -0.45(-17.11%)
Apr 15, 2015 2.980 2.990 2.610 2.630 4,638,881 -0.35(-11.74%)
Apr 14, 2015 3.100 3.110 2.910 2.980 2,065,828 -0.07(-2.30%)
Apr 13, 2015 3.080 3.150 2.970 3.050 2,151,160 +0.02(+0.66%)
Apr 10, 2015 3.020 3.100 2.990 3.030 1,512,732 +0.03(+1.00%)
Apr 09, 2015 3.220 3.220 2.960 3.000 2,156,758 -0.12(-3.85%)
Apr 08, 2015 2.870 3.230 2.860 3.120 4,670,175 +0.27(+9.47%)
Apr 07, 2015 2.820 2.900 2.800 2.850 946,849 +0.02(+0.71%)
Apr 06, 2015 2.790 2.850 2.760 2.830 900,658 +0.04(+1.43%)
Apr 02, 2015 2.840 2.790 2.790 2.790 1,094,000 -0.05(-1.76%)
Apr 01, 2015 2.870 2.880 2.770 2.840 718,733 -0.04(-1.39%)
Mar 31, 2015 2.850 2.880 2.770 2.880 692,146 +0.02(+0.70%)
Mar 30, 2015 2.920 2.940 2.820 2.860 933,300 -0.06(-2.05%)
Mar 27, 2015 2.840 2.990 2.800 2.920 1,333,612 +0.05(+1.74%)
Mar 26, 2015 2.820 2.900 2.580 2.870 2,307,835 +0.00(+0.00%)
Mar 25, 2015 3.240 3.250 2.700 2.870 4,350,470 -0.37(-11.42%)
Mar 24, 2015 3.290 3.310 3.190 3.240 1,471,952 -0.03(-0.92%)
Mar 23, 2015 3.190 3.430 3.140 3.270 2,832,209 +0.07(+2.19%)
Mar 20, 2015 3.190 3.250 3.100 3.200 1,860,092 +0.03(+0.95%)
Mar 19, 2015 3.100 3.200 3.050 3.170 1,762,935 +0.08(+2.59%)
Mar 18, 2015 3.050 3.160 3.010 3.090 1,672,540 +0.02(+0.65%)
Mar 17, 2015 3.000 3.075 2.950 3.070 1,753,959 +0.09(+3.02%)
Mar 16, 2015 2.870 2.990 2.817 2.980 1,659,959 +0.16(+5.67%)
Mar 13, 2015 2.880 2.950 2.690 2.820 1,792,065 -0.04(-1.40%)
Mar 12, 2015 2.860 2.910 2.660 2.860 1,300,964 -0.01(-0.17%)
Mar 11, 2015 2.900 2.940 2.809 2.865 526,741 +0.00(+0.00%)
Mar 10, 2015 2.870 2.950 2.800 2.865 690,391 -0.04(-1.55%)
Mar 09, 2015 3.020 3.020 2.880 2.910 728,791 -0.07(-2.35%)
Mar 06, 2015 2.880 2.980 2.860 2.980 738,945 +0.10(+3.47%)
Mar 05, 2015 3.000 3.050 2.850 2.880 1,069,041 -0.09(-3.03%)
Mar 04, 2015 2.910 3.000 2.790 2.970 1,505,765 +0.06(+2.06%)
Mar 03, 2015 2.910 3.000 2.870 2.910 1,365,266 -0.04(-1.36%)
Mar 02, 2015 3.080 3.290 2.850 2.950 7,690,572 +0.36(+13.90%)
Feb 27, 2015 2.550 2.620 2.495 2.590 666,670 +0.02(+0.78%)
Feb 26, 2015 2.580 2.630 2.240 2.570 1,324,489 +0.05(+1.98%)
Feb 25, 2015 2.580 2.760 2.510 2.520 1,649,587 -0.07(-2.70%)
Feb 24, 2015 2.570 2.590 2.450 2.590 742,222 +0.10(+4.02%)
Feb 23, 2015 2.420 2.600 2.400 2.490 1,650,425 +0.12(+5.06%)
Feb 20, 2015 2.430 2.460 2.360 2.370 808,289 -0.01(-0.42%)
Feb 19, 2015 2.290 2.450 2.260 2.380 2,092,745 +0.14(+6.25%)
Feb 18, 2015 2.250 2.270 2.210 2.240 808,759 +0.03(+1.36%)
Feb 17, 2015 2.150 2.250 2.120 2.210 1,003,131 +0.09(+4.25%)
Feb 13, 2015 2.180 2.120 2.120 2.120 291,400 +0.00(+0.00%)
Feb 12, 2015 2.060 2.150 2.050 2.120 592,175 +0.06(+2.91%)
Feb 11, 2015 2.020 2.160 2.020 2.060 670,004 +0.07(+3.52%)
Feb 10, 2015 2.000 2.040 1.960 1.990 354,696 +0.00(+0.00%)
Feb 09, 2015 2.040 2.060 1.980 1.990 348,063 -0.04(-1.97%)
Feb 06, 2015 2.030 2.070 1.990 2.030 589,552 -0.02(-0.98%)
Feb 05, 2015 2.130 2.130 2.020 2.050 522,187 +0.03(+1.49%)
Feb 04, 2015 1.950 2.040 1.930 2.020 306,469 +0.02(+1.00%)
Feb 03, 2015 2.100 2.100 1.850 2.000 678,685 -0.04(-1.96%)
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.