Athersys Inc (NQ: ATHX )

0.5810 +0.0285 (+5.16%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 52.00 52.25 49.50 50.25 11,364 -1.50(-2.90%)
Apr 27, 2018 50.25 52.00 49.00 51.75 13,976 +2.00(+4.02%)
Apr 26, 2018 50.00 51.00 48.75 49.75 13,310 -0.50(-1.00%)
Apr 25, 2018 51.75 52.50 50.00 50.25 20,920 -1.25(-2.43%)
Apr 24, 2018 52.75 53.75 50.00 51.50 29,398 -0.75(-1.44%)
Apr 23, 2018 51.25 53.24 51.00 52.25 35,614 +1.75(+3.47%)
Apr 20, 2018 50.00 51.25 48.02 50.50 18,884 +0.00(+0.00%)
Apr 19, 2018 50.75 52.50 50.00 50.50 51,683 +0.00(+0.00%)
Apr 18, 2018 49.50 52.75 49.00 50.50 47,107 +1.25(+2.54%)
Apr 17, 2018 48.50 50.00 47.50 49.25 16,978 +0.75(+1.55%)
Apr 16, 2018 49.25 49.50 47.25 48.50 10,337 -0.50(-1.02%)
Apr 13, 2018 49.25 50.75 48.75 49.00 27,897 +0.25(+0.51%)
Apr 12, 2018 47.75 49.50 47.75 48.75 16,793 +1.25(+2.63%)
Apr 11, 2018 47.75 48.25 46.50 47.50 13,683 -0.50(-1.04%)
Apr 10, 2018 46.75 47.50 45.50 48.00 10,735 +1.75(+3.78%)
Apr 09, 2018 46.00 47.02 44.75 46.25 13,023 +1.00(+2.21%)
Apr 06, 2018 47.50 48.00 44.00 45.25 18,325 -2.75(-5.73%)
Apr 05, 2018 48.25 48.50 46.00 48.00 19,615 +0.25(+0.52%)
Apr 04, 2018 43.75 48.25 43.75 47.75 18,185 +3.75(+8.52%)
Apr 03, 2018 44.50 45.25 42.50 44.00 13,483 -0.50(-1.12%)
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.