Athersys Inc (NQ: ATHX )

0.5952 -0.0148 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 35.75 36.00 35.00 35.00 15,664 -0.50(-1.41%)
May 30, 2017 35.50 36.00 35.25 35.50 15,776 +0.00(+0.00%)
May 26, 2017 36.00 36.04 35.50 35.50 9,832 -0.50(-1.39%)
May 25, 2017 36.00 36.50 35.50 36.00 15,469 -0.25(-0.69%)
May 24, 2017 36.25 36.75 35.75 36.25 9,864 +0.00(+0.00%)
May 23, 2017 36.50 36.75 36.00 36.25 11,115 -0.25(-0.68%)
May 22, 2017 37.00 38.75 36.50 36.50 20,858 -0.50(-1.35%)
May 19, 2017 36.25 37.50 36.00 37.00 31,542 +1.00(+2.78%)
May 18, 2017 36.25 37.25 36.00 36.00 21,346 -0.50(-1.37%)
May 17, 2017 37.25 38.25 36.25 36.50 22,750 -1.00(-2.67%)
May 16, 2017 37.00 37.50 36.50 37.50 24,791 +0.50(+1.35%)
May 15, 2017 37.75 39.25 36.00 37.00 25,803 -1.00(-2.63%)
May 12, 2017 35.75 38.75 35.50 38.00 26,214 +2.25(+6.29%)
May 11, 2017 35.75 36.25 35.50 35.75 20,424 -0.25(-0.69%)
May 10, 2017 37.00 37.50 35.88 36.00 50,010 +1.25(+3.60%)
May 09, 2017 35.75 35.75 34.50 34.75 28,349 -1.00(-2.80%)
May 08, 2017 35.25 36.75 34.25 35.75 27,254 +0.75(+2.14%)
May 05, 2017 36.75 36.75 35.00 35.00 35,632 -1.50(-4.11%)
May 04, 2017 36.25 37.00 36.00 36.50 17,761 +0.00(+0.00%)
May 03, 2017 36.75 37.50 36.25 36.50 18,246 -0.25(-0.68%)
May 02, 2017 37.75 38.25 36.50 36.75 19,859 -1.00(-2.65%)
May 01, 2017 37.00 38.75 37.00 37.75 31,753 +0.75(+2.03%)
Apr 28, 2017 37.00 38.00 37.00 37.00 18,297 -0.50(-1.33%)
Apr 27, 2017 37.75 38.75 37.00 37.50 25,796 -0.25(-0.66%)
Apr 26, 2017 37.25 38.50 37.00 37.75 36,246 +0.25(+0.67%)
Apr 25, 2017 37.75 38.25 37.25 37.50 30,284 +0.00(+0.00%)
Apr 24, 2017 37.50 38.25 36.25 37.50 34,394 +0.75(+2.04%)
Apr 21, 2017 37.00 38.25 36.25 36.75 39,857 -0.50(-1.34%)
Apr 20, 2017 38.00 39.25 36.50 37.25 41,714 -0.50(-1.32%)
Apr 19, 2017 37.25 39.25 36.75 37.75 81,929 +1.00(+2.72%)
Apr 18, 2017 36.25 36.25 35.25 36.75 26,421 -0.50(-1.34%)
Apr 17, 2017 37.50 37.75 36.50 37.25 32,833 -0.50(-1.32%)
Apr 13, 2017 35.75 38.25 35.25 37.75 47,300 +1.75(+4.86%)
Apr 12, 2017 37.00 38.25 35.75 36.00 43,068 -1.25(-3.36%)
Apr 11, 2017 34.75 38.00 34.50 37.25 63,825 +2.00(+5.67%)
Apr 10, 2017 36.00 38.00 35.25 35.25 58,083 -1.75(-4.73%)
Apr 07, 2017 39.00 39.75 37.00 37.00 61,436 -2.00(-5.13%)
Apr 06, 2017 39.00 42.25 36.25 39.00 116,277 +0.50(+1.30%)
Apr 05, 2017 40.50 43.25 37.88 38.50 117,889 -4.00(-9.41%)
Apr 04, 2017 44.25 46.25 40.25 42.50 120,602 -1.50(-3.41%)
Apr 03, 2017 42.75 44.50 40.75 44.00 101,641 +1.25(+2.92%)
Mar 31, 2017 44.75 45.00 41.12 42.75 279,190 -4.75(-10.00%)
Mar 30, 2017 37.50 50.25 36.25 47.50 620,353 +11.50(+31.94%)
Mar 29, 2017 35.00 38.00 32.25 36.00 455,806 +6.50(+22.03%)
Mar 28, 2017 30.25 30.25 28.50 29.50 68,545 +0.25(+0.85%)
Mar 27, 2017 28.00 29.50 28.00 29.25 24,850 +0.75(+2.63%)
Mar 24, 2017 28.25 28.75 28.00 28.50 21,023 +0.25(+0.88%)
Mar 23, 2017 29.50 30.00 27.50 28.25 40,939 -0.25(-0.88%)
Mar 22, 2017 29.00 29.00 27.50 28.50 23,637 -0.50(-1.72%)
Mar 21, 2017 28.75 29.50 27.50 29.00 32,398 +0.50(+1.75%)
Mar 20, 2017 29.75 29.75 28.25 28.50 23,056 -0.25(-0.87%)
Mar 17, 2017 28.25 28.75 28.00 28.75 19,695 +0.00(+0.00%)
Mar 16, 2017 29.25 30.00 28.50 28.75 15,770 -0.25(-0.86%)
Mar 15, 2017 28.50 29.25 28.00 29.00 16,043 +0.75(+2.65%)
Mar 14, 2017 28.00 28.25 27.25 28.25 19,589 -0.25(-0.88%)
Mar 13, 2017 29.50 29.50 27.00 28.50 53,250 -0.25(-0.87%)
Mar 10, 2017 28.75 29.50 28.50 28.75 25,844 -0.75(-2.54%)
Mar 09, 2017 30.00 30.00 29.25 29.50 16,358 -0.25(-0.84%)
Mar 08, 2017 29.50 30.25 29.00 29.75 15,166 +0.50(+1.71%)
Mar 07, 2017 29.00 29.50 28.75 29.25 12,363 +0.00(+0.00%)
Mar 06, 2017 29.50 29.62 29.00 29.25 14,457 +0.00(+0.00%)
Mar 03, 2017 29.50 30.00 28.75 29.25 23,698 +0.00(+0.00%)
Mar 02, 2017 30.00 31.00 29.00 29.25 29,097 -1.00(-3.31%)
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.