Athersys Inc (NQ: ATHX )

0.5952 -0.0108 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 47.00 47.36 45.50 46.00 20,353 -0.50(-1.08%)
Oct 30, 2017 48.25 48.50 46.25 46.50 14,455 -1.25(-2.62%)
Oct 27, 2017 46.00 48.00 46.00 47.75 14,722 +1.75(+3.80%)
Oct 26, 2017 47.00 47.38 45.00 46.00 21,602 -1.00(-2.13%)
Oct 25, 2017 49.50 49.50 47.00 47.00 27,261 -2.00(-4.08%)
Oct 24, 2017 49.50 50.25 48.12 49.00 21,950 -0.75(-1.51%)
Oct 23, 2017 50.50 53.00 49.25 49.75 46,839 +0.00(+0.00%)
Oct 20, 2017 46.50 50.25 45.50 49.75 60,280 +3.75(+8.15%)
Oct 19, 2017 48.00 48.75 44.50 46.00 66,577 -2.62(-5.40%)
Oct 18, 2017 50.75 51.50 48.00 48.62 60,768 -2.62(-5.12%)
Oct 17, 2017 52.00 52.50 50.25 51.25 32,866 -1.25(-2.38%)
Oct 16, 2017 54.00 54.75 51.50 52.50 40,755 -1.75(-3.23%)
Oct 13, 2017 55.75 56.50 53.75 54.25 46,377 -2.00(-3.56%)
Oct 12, 2017 59.25 59.75 55.00 56.25 60,299 -3.50(-5.86%)
Oct 11, 2017 64.00 65.75 56.25 59.75 192,600 +4.00(+7.17%)
Oct 10, 2017 53.75 59.00 53.00 55.75 103,614 -4.75(-7.85%)
Oct 09, 2017 60.50 61.25 59.62 60.50 14,322 +0.00(+0.00%)
Oct 06, 2017 62.00 62.50 59.00 60.50 36,947 -0.75(-1.22%)
Oct 05, 2017 55.25 62.50 54.25 61.25 98,789 +7.75(+14.49%)
Oct 04, 2017 55.00 55.00 53.00 53.50 31,800 -1.00(-1.83%)
Oct 03, 2017 54.25 55.00 52.75 54.50 25,672 -0.25(-0.46%)
Oct 02, 2017 52.00 55.00 51.23 54.75 37,967 +3.25(+6.31%)
Sep 29, 2017 52.50 52.50 50.50 51.50 48,390 -1.75(-3.29%)
Sep 28, 2017 53.75 54.01 51.38 53.25 55,080 -1.75(-3.18%)
Sep 27, 2017 61.75 62.00 51.75 55.00 122,973 -6.25(-10.20%)
Sep 26, 2017 62.50 62.50 60.41 61.25 31,185 -1.00(-1.61%)
Sep 25, 2017 64.50 64.56 61.50 62.25 45,355 -1.50(-2.35%)
Sep 22, 2017 61.25 64.25 60.68 63.75 38,308 +2.00(+3.24%)
Sep 21, 2017 61.25 63.75 57.25 61.75 52,574 +1.00(+1.65%)
Sep 20, 2017 64.50 65.75 60.50 60.75 100,255 -3.00(-4.71%)
Sep 19, 2017 60.50 64.25 58.50 63.75 88,028 +4.25(+7.14%)
Sep 18, 2017 55.50 61.00 55.00 59.50 89,989 +4.00(+7.21%)
Sep 15, 2017 55.50 51.25 55.50 69,252 +1.75(+3.26%)
Sep 14, 2017 50.25 55.75 49.75 53.75 130,098 +3.50(+6.97%)
Sep 13, 2017 49.50 50.91 48.75 50.25 28,414 +0.50(+1.01%)
Sep 12, 2017 50.25 50.75 46.75 49.75 51,226 -1.00(-1.97%)
Sep 11, 2017 52.75 52.75 47.25 50.75 54,511 -1.50(-2.87%)
Sep 08, 2017 52.25 53.50 51.75 52.25 33,077 +0.50(+0.97%)
Sep 07, 2017 53.00 53.38 50.50 51.75 69,598 +0.50(+0.98%)
Sep 06, 2017 47.50 53.75 47.00 51.25 131,025 +4.75(+10.22%)
Sep 05, 2017 44.50 47.50 44.25 46.50 55,252 +2.75(+6.29%)
Sep 01, 2017 44.25 44.50 43.25 43.75 43,582 +0.00(+0.00%)
Aug 31, 2017 43.50 44.75 43.50 43.75 24,440 +0.25(+0.57%)
Aug 30, 2017 44.25 46.00 42.75 43.50 53,469 +1.00(+2.35%)
Aug 29, 2017 42.50 44.25 41.02 42.50 58,889 +0.00(+0.00%)
Aug 28, 2017 41.25 43.25 40.50 42.50 32,714 +1.75(+4.29%)
Aug 25, 2017 41.25 41.25 39.75 40.75 11,892 +0.00(+0.00%)
Aug 24, 2017 41.00 41.50 40.25 40.75 18,584 +0.00(+0.00%)
Aug 23, 2017 40.50 41.75 40.12 40.75 23,247 +0.00(+0.00%)
Aug 22, 2017 41.75 42.00 40.50 40.75 20,180 -1.00(-2.40%)
Aug 21, 2017 41.75 42.00 41.25 41.75 15,187 +0.00(+0.00%)
Aug 18, 2017 40.75 42.00 40.25 41.75 15,164 +0.50(+1.21%)
Aug 17, 2017 41.00 41.75 40.50 41.25 17,105 +0.00(+0.00%)
Aug 16, 2017 42.50 43.50 40.75 41.25 29,729 -1.00(-2.37%)
Aug 15, 2017 43.00 43.00 41.00 42.25 31,890 +1.00(+2.42%)
Aug 14, 2017 39.50 42.75 38.62 41.25 59,633 +2.25(+5.77%)
Aug 11, 2017 38.00 39.25 38.00 39.00 30,584 +0.75(+1.96%)
Aug 10, 2017 40.50 40.50 37.50 38.25 50,584 +0.75(+2.00%)
Aug 09, 2017 38.50 38.75 37.50 37.50 28,145 -0.50(-1.32%)
Aug 08, 2017 39.25 40.50 38.00 38.00 38,695 -1.00(-2.56%)
Aug 07, 2017 42.25 42.50 38.02 39.00 79,398 +2.25(+6.12%)
Aug 04, 2017 36.75 37.50 36.00 36.75 11,330 +0.25(+0.68%)
Aug 03, 2017 36.25 37.25 36.25 36.50 10,455 +0.00(+0.00%)
Aug 02, 2017 37.50 37.50 36.02 36.50 21,230 -0.75(-2.01%)
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.