Athersys Inc (NQ: ATHX )

0.6088 -0.0262 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 28.75 30.50 28.75 29.00 5,613 +0.25(+0.87%)
Jan 28, 2016 29.75 30.21 28.75 28.75 8,581 +0.25(+0.88%)
Jan 27, 2016 30.25 31.25 28.50 28.50 16,868 -1.50(-5.00%)
Jan 26, 2016 31.75 31.75 28.75 30.00 13,906 +0.50(+1.69%)
Jan 25, 2016 30.50 33.50 29.50 29.50 16,830 -1.25(-4.07%)
Jan 22, 2016 30.00 31.25 29.25 30.75 14,525 +1.25(+4.24%)
Jan 21, 2016 29.00 30.00 28.00 29.50 10,646 +0.50(+1.72%)
Jan 20, 2016 27.75 29.00 25.75 29.00 13,768 +1.50(+5.45%)
Jan 19, 2016 29.25 29.25 26.50 27.50 11,295 -0.75(-2.65%)
Jan 15, 2016 29.00 28.25 28.25 28.25 11,700 -0.75(-2.59%)
Jan 14, 2016 27.25 29.00 26.25 29.00 18,204 +2.50(+9.43%)
Jan 13, 2016 31.25 31.75 26.25 26.50 33,753 -4.00(-13.11%)
Jan 12, 2016 31.25 33.50 30.25 30.50 23,807 -1.25(-3.94%)
Jan 11, 2016 33.50 34.25 30.25 31.75 51,819 +0.50(+1.60%)
Jan 08, 2016 32.75 37.25 29.50 31.25 261,601 +5.50(+21.36%)
Jan 07, 2016 25.00 25.75 24.50 25.75 12,815 +0.75(+3.00%)
Jan 06, 2016 25.25 25.48 24.55 25.00 13,985 -0.25(-0.99%)
Jan 05, 2016 25.50 25.50 25.00 25.25 9,626 +0.00(+0.00%)
Jan 04, 2016 25.25 26.00 25.25 25.25 6,524 -0.50(-1.94%)
Dec 31, 2015 25.25 25.75 25.75 25.75 10,852 -0.25(-0.96%)
Dec 30, 2015 25.75 26.50 25.25 26.00 11,141 +0.00(+0.00%)
Dec 29, 2015 27.25 28.00 26.00 26.00 10,687 -0.50(-1.89%)
Dec 28, 2015 26.00 27.75 26.00 26.50 11,920 +0.50(+1.92%)
Dec 24, 2015 28.25 26.00 26.00 26.00 14,816 -2.00(-7.14%)
Dec 23, 2015 26.75 28.50 26.50 28.00 13,842 +1.00(+3.70%)
Dec 22, 2015 25.25 27.50 24.77 27.00 20,317 +1.75(+6.93%)
Dec 21, 2015 26.25 26.73 25.00 25.25 10,653 -0.50(-1.94%)
Dec 18, 2015 25.00 27.00 25.00 25.75 14,428 +0.00(+0.00%)
Dec 17, 2015 25.00 25.75 24.75 25.75 13,033 +1.12(+4.56%)
Dec 16, 2015 25.00 25.25 24.25 24.63 11,751 -0.34(-1.36%)
Dec 15, 2015 26.00 26.00 24.75 24.97 10,926 -0.03(-0.13%)
Dec 14, 2015 25.75 25.88 24.50 25.00 18,065 -0.50(-1.96%)
Dec 11, 2015 26.25 26.50 25.50 25.50 9,822 -1.25(-4.67%)
Dec 10, 2015 26.50 26.75 26.25 26.75 5,724 +0.25(+0.94%)
Dec 09, 2015 26.75 27.00 26.25 26.50 6,166 -0.25(-0.93%)
Dec 08, 2015 26.75 27.50 26.25 26.75 7,750 +0.00(+0.00%)
Dec 07, 2015 27.50 27.50 26.25 26.75 8,144 -0.75(-2.73%)
Dec 04, 2015 26.25 27.50 25.75 27.50 12,692 +1.50(+5.77%)
Dec 03, 2015 26.25 26.75 26.00 26.00 4,204 -0.25(-0.95%)
Dec 02, 2015 26.50 27.00 26.25 26.25 6,225 -0.50(-1.87%)
Dec 01, 2015 27.00 27.50 26.25 26.75 5,806 -0.75(-2.73%)
Nov 30, 2015 26.50 27.75 26.50 27.50 10,398 +1.25(+4.76%)
Nov 27, 2015 26.50 27.00 26.25 26.25 5,862 +0.00(+0.00%)
Nov 25, 2015 27.00 26.25 26.25 26.25 9,908 -0.50(-1.87%)
Nov 24, 2015 26.75 27.50 26.29 26.75 6,423 +0.00(+0.00%)
Nov 23, 2015 26.25 27.50 26.00 26.75 13,181 +0.50(+1.90%)
Nov 20, 2015 26.00 27.00 26.00 26.25 6,879 +0.50(+1.94%)
Nov 19, 2015 25.75 27.50 25.52 25.75 14,792 +0.50(+1.98%)
Nov 18, 2015 25.75 26.12 25.25 25.25 8,450 -0.50(-1.94%)
Nov 17, 2015 26.00 26.00 25.00 25.75 6,414 +0.25(+0.98%)
Nov 16, 2015 26.00 26.25 25.25 25.50 7,212 -0.75(-2.86%)
Nov 13, 2015 26.25 26.50 25.75 26.25 8,717 +0.25(+0.96%)
Nov 12, 2015 26.50 26.50 25.75 26.00 6,233 -0.50(-1.89%)
Nov 11, 2015 25.75 26.50 25.00 26.50 5,075 +1.00(+3.92%)
Nov 10, 2015 25.75 27.75 25.50 25.50 18,987 -0.50(-1.92%)
Nov 09, 2015 25.00 26.00 24.30 26.00 15,953 +1.38(+5.58%)
Nov 06, 2015 25.75 26.75 24.25 24.62 37,971 -2.38(-8.80%)
Nov 05, 2015 26.75 27.00 25.75 27.00 7,388 +0.75(+2.86%)
Nov 04, 2015 25.75 26.50 25.36 26.25 6,932 +0.25(+0.96%)
Nov 03, 2015 26.75 26.75 25.50 26.00 13,091 -0.25(-0.95%)
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.