Athersys Inc (NQ: ATHX )

0.5901 +0.0091 (+1.57%)
Streaming Delayed Price Updated: 1:25 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 48.50 49.50 48.00 49.25 28,005 +0.75(+1.55%)
Jun 28, 2018 49.00 49.95 48.25 48.50 20,030 -0.75(-1.52%)
Jun 27, 2018 50.00 51.00 48.88 49.25 33,703 -0.75(-1.50%)
Jun 26, 2018 50.50 51.00 49.50 50.00 23,424 -0.25(-0.50%)
Jun 25, 2018 51.00 52.25 48.75 50.25 39,246 -0.75(-1.47%)
Jun 22, 2018 49.25 51.62 47.75 51.00 104,819 +2.00(+4.08%)
Jun 21, 2018 50.25 51.25 47.75 49.00 60,827 -1.50(-2.97%)
Jun 20, 2018 51.75 52.75 50.38 50.50 44,186 -1.00(-1.94%)
Jun 19, 2018 56.50 56.88 50.27 51.50 115,455 -6.25(-10.82%)
Jun 18, 2018 57.25 59.25 56.50 57.75 24,199 -0.25(-0.43%)
Jun 15, 2018 58.25 58.25 58.00 34,045 -0.25(-0.43%)
Jun 14, 2018 58.25 59.50 54.75 58.25 63,962 -0.25(-0.43%)
Jun 13, 2018 61.25 61.50 58.00 58.50 41,182 -2.88(-4.68%)
Jun 12, 2018 61.75 64.50 61.25 61.38 38,353 +0.38(+0.61%)
Jun 11, 2018 68.25 68.50 60.00 61.00 114,627 -7.50(-10.95%)
Jun 08, 2018 67.00 71.50 66.25 68.50 62,571 +0.25(+0.37%)
Jun 07, 2018 76.25 77.25 67.75 68.25 200,320 -1.50(-2.15%)
Jun 06, 2018 71.25 72.00 68.75 69.75 55,648 +0.00(+0.00%)
Jun 05, 2018 69.00 70.25 67.50 69.75 48,930 +2.00(+2.95%)
Jun 04, 2018 63.75 69.50 63.50 67.75 83,343 +4.75(+7.54%)
Jun 01, 2018 61.75 63.25 60.75 63.00 40,281 +2.00(+3.28%)
May 31, 2018 61.50 62.35 60.25 61.00 20,790 -0.50(-0.81%)
May 30, 2018 62.25 62.50 60.50 61.50 32,334 +0.00(+0.00%)
May 29, 2018 61.75 62.75 59.88 61.50 26,542 -0.25(-0.40%)
May 25, 2018 61.75 61.75 61.75 0 +0.50(+0.82%)
May 24, 2018 60.00 61.25 57.17 61.25 25,394 +2.00(+3.38%)
May 23, 2018 61.75 62.25 56.75 59.25 39,466 -2.50(-4.05%)
May 22, 2018 63.75 64.00 61.25 61.75 34,500 -1.50(-2.37%)
May 21, 2018 62.25 64.50 61.62 63.25 29,761 +2.00(+3.27%)
May 18, 2018 61.00 63.17 60.00 61.25 83,746 +0.50(+0.82%)
May 17, 2018 61.00 61.25 58.50 60.75 38,739 +0.50(+0.83%)
May 16, 2018 56.25 60.50 56.25 60.25 66,614 +4.25(+7.59%)
May 15, 2018 55.75 59.25 53.75 56.00 48,728 +0.75(+1.36%)
May 14, 2018 52.25 57.00 52.25 55.25 56,347 +3.25(+6.25%)
May 11, 2018 52.25 54.16 51.50 52.00 22,035 -0.50(-0.95%)
May 10, 2018 52.50 54.50 51.50 52.50 24,864 +0.25(+0.48%)
May 09, 2018 52.25 52.50 51.58 52.25 19,704 +0.25(+0.48%)
May 08, 2018 51.75 52.25 51.00 52.00 8,565 +0.25(+0.48%)
May 07, 2018 52.50 52.50 51.38 51.75 7,403 -0.25(-0.48%)
May 04, 2018 50.50 52.41 50.25 52.00 14,214 +1.50(+2.97%)
May 03, 2018 51.50 51.75 50.25 50.50 7,546 -1.00(-1.94%)
May 02, 2018 50.25 52.25 50.25 51.50 17,660 +0.75(+1.48%)
May 01, 2018 50.75 50.94 49.50 50.75 9,182 +0.50(+1.00%)
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.